WindowMaster International A/S (CPH:WMA)
Denmark · Delayed Price · Currency is DKK 8.42
-0.02 (-0.24%)
At close: Dec 5, 2025
CPH:WMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 8.02 | 8.48 | 8.02 | 8.48 | - | 0.47% | 11,650 |
| Dec 4, 2025 | 8.46 | 8.46 | 8.06 | 8.44 | 8.44 | -0.24% | 4,951 |
| Dec 3, 2025 | 8.44 | 8.46 | 8.30 | 8.46 | 8.46 | 0.71% | 8,239 |
| Dec 2, 2025 | 8.32 | 8.46 | 8.30 | 8.40 | 8.40 | 3.45% | 11,466 |
| Dec 1, 2025 | 8.12 | 8.22 | 8.06 | 8.12 | 8.12 | -1.69% | 20,491 |
| Nov 28, 2025 | 7.86 | 8.26 | 7.86 | 8.26 | 8.26 | 1.72% | 7,997 |
| Nov 27, 2025 | 8.12 | 8.12 | 7.90 | 8.12 | 8.12 | -0.98% | 13,771 |
| Nov 26, 2025 | 7.84 | 8.28 | 7.50 | 8.20 | 8.20 | 3.80% | 12,536 |
| Nov 25, 2025 | 7.78 | 7.90 | 7.78 | 7.90 | 7.90 | 0.25% | 2,687 |
| Nov 24, 2025 | 7.86 | 7.94 | 7.52 | 7.88 | 7.88 | -1.01% | 6,136 |
| Nov 21, 2025 | 7.80 | 7.96 | 7.80 | 7.96 | 7.96 | 0.76% | 5,046 |
| Nov 20, 2025 | 7.72 | 7.98 | 7.72 | 7.90 | 7.90 | 0.25% | 5,847 |
| Nov 19, 2025 | 7.76 | 8.00 | 7.70 | 7.88 | 7.88 | 1.55% | 10,326 |
| Nov 18, 2025 | 7.78 | 7.78 | 7.52 | 7.76 | 7.76 | -1.77% | 9,174 |
| Nov 17, 2025 | 8.02 | 8.02 | 7.70 | 7.90 | 7.90 | -1.50% | 5,093 |
| Nov 14, 2025 | 8.00 | 8.26 | 7.50 | 8.02 | 8.02 | -3.14% | 22,918 |
| Nov 13, 2025 | 8.42 | 8.42 | 8.00 | 8.28 | 8.28 | -0.72% | 13,331 |
| Nov 12, 2025 | 8.24 | 8.34 | 8.20 | 8.34 | 8.34 | 2.71% | 524 |
| Nov 11, 2025 | 8.02 | 8.26 | 8.02 | 8.12 | 8.12 | -1.69% | 6,862 |
| Nov 10, 2025 | 8.04 | 8.26 | 8.04 | 8.26 | 8.26 | 2.99% | 4,004 |
| Nov 7, 2025 | 8.14 | 8.14 | 8.02 | 8.02 | 8.02 | -1.96% | 5,786 |
| Nov 6, 2025 | 8.04 | 8.18 | 8.04 | 8.18 | 8.18 | 2.00% | 1,390 |
| Nov 5, 2025 | 8.18 | 8.20 | 8.02 | 8.02 | 8.02 | -3.37% | 13,165 |
| Nov 4, 2025 | 8.22 | 8.38 | 8.20 | 8.30 | 8.30 | -1.43% | 10,233 |
| Nov 3, 2025 | 8.26 | 8.52 | 8.26 | 8.42 | 8.42 | 3.19% | 13,442 |
| Oct 31, 2025 | 8.32 | 8.38 | 8.04 | 8.16 | 8.16 | 0.49% | 13,687 |
| Oct 30, 2025 | 8.00 | 8.26 | 8.00 | 8.12 | 8.12 | 5.18% | 13,341 |
| Oct 29, 2025 | 7.66 | 8.00 | 7.54 | 7.72 | 7.72 | -1.28% | 33,358 |
| Oct 28, 2025 | 8.20 | 8.20 | 7.80 | 7.82 | 7.82 | -4.63% | 9,278 |
| Oct 27, 2025 | 8.00 | 8.38 | 7.56 | 8.20 | 8.20 | 1.49% | 57,843 |
| Oct 24, 2025 | 8.12 | 8.12 | 7.72 | 8.08 | 8.08 | -0.49% | 35,857 |
| Oct 23, 2025 | 8.46 | 8.46 | 8.12 | 8.12 | 8.12 | -4.02% | 26,186 |
| Oct 22, 2025 | 8.48 | 8.50 | 8.28 | 8.46 | 8.46 | -0.47% | 5,931 |
| Oct 21, 2025 | 8.38 | 8.50 | 8.30 | 8.50 | 8.50 | 0.24% | 17,511 |
| Oct 20, 2025 | 8.38 | 8.48 | 8.32 | 8.48 | 8.48 | 0.24% | 5,270 |
| Oct 17, 2025 | 8.48 | 8.52 | 8.36 | 8.46 | 8.46 | -1.86% | 15,730 |
| Oct 16, 2025 | 8.80 | 8.80 | 8.52 | 8.62 | 8.62 | - | 100 |
| Oct 15, 2025 | 8.48 | 8.82 | 8.48 | 8.62 | 8.62 | 2.62% | 6,561 |
| 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 |