WindowMaster International A/S (CPH:WMA)
Denmark · Delayed Price · Currency is DKK 9.54
+0.22 (2.36%)
Sep 5, 2025, 3:41 PM CET
CPH:WMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 6, 2025 | 10.00 | 10.20 | 9.98 | 10.10 | 10.10 | -0.98% | 12,815 |
| Aug 5, 2025 | 9.98 | 10.25 | 9.98 | 10.20 | 10.20 | 2.41% | 14,976 |
| Aug 4, 2025 | 9.64 | 9.96 | 9.64 | 9.96 | 9.96 | 3.32% | 12,985 |
| Aug 1, 2025 | 10.00 | 10.00 | 9.42 | 9.64 | 9.64 | -2.63% | 38,057 |
| Jul 31, 2025 | 9.92 | 10.05 | 9.80 | 9.90 | 9.90 | -0.40% | 36,231 |
| Jul 30, 2025 | 9.96 | 10.05 | 9.86 | 9.94 | 9.94 | -0.20% | 34,071 |
| Jul 29, 2025 | 9.98 | 10.05 | 9.96 | 9.96 | 9.96 | -1.39% | 13,820 |
| Jul 28, 2025 | 9.98 | 10.10 | 9.96 | 10.10 | 10.10 | 1.20% | 20,047 |
| Jul 25, 2025 | 10.15 | 10.15 | 9.88 | 9.98 | 9.98 | -0.70% | 7,048 |
| Jul 24, 2025 | 9.96 | 10.05 | 9.84 | 10.05 | 10.05 | 1.11% | 34,920 |
| Jul 23, 2025 | 9.92 | 10.15 | 9.90 | 9.94 | 9.94 | -0.40% | 27,606 |
| Jul 22, 2025 | 10.15 | 10.20 | 9.96 | 9.98 | 9.98 | -1.67% | 12,236 |
| Jul 21, 2025 | 10.20 | 10.20 | 10.00 | 10.15 | 10.15 | -0.49% | 4,165 |
| Jul 18, 2025 | 10.25 | 10.25 | 10.00 | 10.20 | 10.20 | -0.49% | 10,303 |
| Jul 17, 2025 | 10.00 | 10.25 | 9.96 | 10.25 | 10.25 | 0.99% | 21,406 |
| Jul 16, 2025 | 10.00 | 10.15 | 9.96 | 10.15 | 10.15 | -0.98% | 22,844 |
| Jul 15, 2025 | 10.40 | 10.40 | 9.82 | 10.25 | 10.25 | -8.48% | 168,199 |
| Jul 14, 2025 | 12.10 | 12.30 | 9.60 | 11.20 | 11.20 | -8.94% | 151,010 |
| Jul 11, 2025 | 12.20 | 12.35 | 12.15 | 12.30 | 12.30 | 0.41% | 6,861 |
| Jul 10, 2025 | 12.35 | 12.50 | 12.15 | 12.25 | 12.25 | 0.41% | 18,150 |
| Jul 9, 2025 | 12.65 | 12.65 | 12.15 | 12.20 | 12.20 | -1.21% | 20,469 |
| Jul 8, 2025 | 11.95 | 12.40 | 11.95 | 12.35 | 12.35 | 3.35% | 15,653 |
| Jul 7, 2025 | 11.90 | 12.10 | 11.80 | 11.95 | 11.95 | 1.27% | 7,403 |
| Jul 4, 2025 | 11.95 | 11.95 | 11.75 | 11.80 | 11.80 | -1.26% | 8,062 |
| Jul 3, 2025 | 12.20 | 12.55 | 11.95 | 11.95 | 11.95 | -0.83% | 9,919 |
| Jul 2, 2025 | 11.60 | 12.20 | 11.60 | 12.05 | 12.05 | 1.69% | 13,678 |
| Jul 1, 2025 | 12.20 | 12.20 | 11.70 | 11.85 | 11.85 | -0.84% | 22,563 |
| Jun 30, 2025 | 11.30 | 11.95 | 11.30 | 11.95 | 11.95 | 3.91% | 11,225 |
| Jun 27, 2025 | 11.45 | 11.75 | 11.20 | 11.50 | 11.50 | -2.13% | 95,258 |