WindowMaster International A/S (CPH:WMA)
Denmark · Delayed Price · Currency is DKK 8.18
+0.16 (2.00%)
Nov 6, 2025, 4:59 PM CET
CPH:WMA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |