WindowMaster International A/S (CPH:WMA)
Denmark · Delayed Price · Currency is DKK 8.62
+0.22 (2.62%)
Oct 15, 2025, 4:40 PM CET
CPH:WMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 8.48 | 8.66 | 8.48 | 8.66 | 8.66 | 3.10% | 4,934 |
| Oct 14, 2025 | 8.34 | 8.46 | 8.22 | 8.40 | 8.40 | -1.18% | 19,814 |
| Oct 13, 2025 | 8.40 | 8.56 | 8.36 | 8.50 | 8.50 | -2.30% | 16,168 |
| Oct 10, 2025 | 8.82 | 8.82 | 8.50 | 8.70 | 8.70 | -1.14% | 16,808 |
| Oct 9, 2025 | 8.96 | 8.96 | 8.80 | 8.80 | 8.80 | -0.45% | 4,732 |
| Oct 8, 2025 | 8.88 | 9.00 | 8.70 | 8.84 | 8.84 | 0.45% | 18,927 |
| Oct 7, 2025 | 8.68 | 8.82 | 8.60 | 8.80 | 8.80 | - | 7,460 |
| Oct 6, 2025 | 8.68 | 8.80 | 8.54 | 8.80 | 8.80 | -1.57% | 7,843 |
| Oct 3, 2025 | 8.78 | 8.94 | 8.78 | 8.94 | 8.94 | 3.23% | 7,522 |
| Oct 2, 2025 | 8.70 | 8.82 | 8.66 | 8.66 | 8.66 | 0.93% | 8,960 |
| Oct 1, 2025 | 8.06 | 8.58 | 8.00 | 8.58 | 8.58 | 4.63% | 27,233 |
| Sep 30, 2025 | 8.28 | 8.30 | 8.16 | 8.20 | 8.20 | -1.44% | 18,367 |
| Sep 29, 2025 | 8.32 | 8.50 | 8.20 | 8.32 | 8.32 | -2.35% | 21,094 |
| Sep 26, 2025 | 8.60 | 8.62 | 8.52 | 8.52 | 8.52 | -0.93% | 11,574 |
| Sep 25, 2025 | 8.58 | 8.76 | 8.42 | 8.60 | 8.60 | -3.15% | 7,946 |
| Sep 24, 2025 | 8.66 | 8.88 | 8.56 | 8.88 | 8.88 | - | 16,291 |
| Sep 23, 2025 | 8.70 | 8.90 | 8.70 | 8.88 | 8.88 | -0.89% | 13,106 |
| Sep 22, 2025 | 8.96 | 9.16 | 8.64 | 8.96 | 8.96 | - | 7,710 |
| Sep 19, 2025 | 8.72 | 9.16 | 8.72 | 8.96 | 8.96 | 1.59% | 17,281 |
| Sep 18, 2025 | 8.92 | 8.92 | 8.72 | 8.82 | 8.82 | -0.90% | 4,117 |
| Sep 17, 2025 | 8.74 | 8.90 | 8.72 | 8.90 | 8.90 | 0.91% | 4,872 |
| Sep 16, 2025 | 8.94 | 9.04 | 8.74 | 8.82 | 8.82 | -1.12% | 7,584 |
| Sep 15, 2025 | 8.66 | 8.92 | 8.66 | 8.92 | 8.92 | 0.22% | 3,912 |
| Sep 12, 2025 | 8.88 | 9.00 | 8.64 | 8.90 | 8.90 | 0.45% | 6,367 |
| Sep 11, 2025 | 9.14 | 9.14 | 8.68 | 8.86 | 8.86 | -2.85% | 23,470 |
| Sep 10, 2025 | 8.96 | 9.36 | 8.78 | 9.12 | 9.12 | -0.44% | 31,193 |
| Sep 9, 2025 | 9.26 | 9.44 | 9.00 | 9.16 | 9.16 | -2.35% | 25,475 |
| Sep 8, 2025 | 9.40 | 9.52 | 9.26 | 9.38 | 9.38 | -1.68% | 3,535 |
| Sep 5, 2025 | 9.40 | 9.54 | 9.28 | 9.54 | 9.54 | 2.36% | 4,160 |
| Sep 4, 2025 | 9.26 | 9.38 | 9.26 | 9.32 | 9.32 | 0.22% | 450 |
| Sep 3, 2025 | 9.28 | 9.34 | 9.14 | 9.30 | 9.30 | -0.85% | 6,480 |
| Sep 2, 2025 | 9.42 | 9.42 | 9.28 | 9.38 | 9.38 | -0.42% | 1,419 |
| Sep 1, 2025 | 9.80 | 9.80 | 9.36 | 9.42 | 9.42 | -3.88% | 5,816 |
| Aug 29, 2025 | 10.00 | 10.15 | 9.72 | 9.80 | 9.80 | -3.45% | 14,432 |
| Aug 28, 2025 | 10.15 | 10.15 | 9.84 | 10.15 | 10.15 | 0.50% | 14,984 |
| Aug 27, 2025 | 9.88 | 10.10 | 9.84 | 10.10 | 10.10 | 3.27% | 10,933 |
| Aug 26, 2025 | 9.92 | 10.15 | 9.58 | 9.78 | 9.78 | -3.17% | 10,568 |
| Aug 25, 2025 | 9.98 | 10.15 | 9.78 | 10.10 | 10.10 | -0.98% | 22,872 |
| Aug 22, 2025 | 10.70 | 10.70 | 10.00 | 10.20 | 10.20 | 3.03% | 41,810 |
| Aug 21, 2025 | 9.34 | 10.25 | 9.18 | 9.90 | 9.90 | 7.61% | 105,947 |
| Aug 20, 2025 | 9.40 | 9.40 | 9.04 | 9.20 | 9.20 | -2.13% | 19,578 |
| Aug 19, 2025 | 9.58 | 9.98 | 9.32 | 9.40 | 9.40 | -2.08% | 39,249 |
| Aug 18, 2025 | 9.62 | 9.78 | 9.58 | 9.60 | 9.60 | 1.05% | 13,211 |
| Aug 15, 2025 | 9.66 | 9.66 | 9.50 | 9.50 | 9.50 | -1.66% | 14,840 |
| Aug 14, 2025 | 9.88 | 9.88 | 9.34 | 9.66 | 9.66 | -2.03% | 24,859 |
| Aug 13, 2025 | 9.52 | 9.86 | 9.52 | 9.86 | 9.86 | 2.49% | 3,006 |
| Aug 12, 2025 | 9.58 | 9.88 | 9.38 | 9.62 | 9.62 | -0.41% | 15,239 |
| Aug 11, 2025 | 9.82 | 9.82 | 9.60 | 9.66 | 9.66 | -2.03% | 7,231 |
| Aug 8, 2025 | 9.92 | 9.92 | 9.86 | 9.86 | 9.86 | - | 5,832 |
| Aug 7, 2025 | 9.96 | 9.96 | 9.76 | 9.86 | 9.86 | -2.38% | 3,770 |