Asetek A/S (CPH:ASTK)
Denmark
· Delayed Price · Currency is DKK 1.592
-0.026 (-1.61%)
At close: Dec 5, 2025
Asetek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.62 | 1.62 | 1.59 | 1.59 | 1.59 | -1.61% | 3,420,688 |
| Dec 4, 2025 | 1.60 | 1.62 | 1.60 | 1.62 | 1.62 | 1.13% | 1,036,042 |
| Dec 3, 2025 | 1.61 | 1.64 | 1.59 | 1.60 | 1.60 | -0.37% | 1,613,228 |
| Dec 2, 2025 | 1.57 | 1.63 | 1.56 | 1.61 | 1.61 | 1.13% | 1,300,232 |
| Dec 1, 2025 | 1.61 | 1.61 | 1.56 | 1.59 | 1.59 | -0.87% | 1,663,496 |
| Nov 28, 2025 | 1.60 | 1.61 | 1.60 | 1.60 | 1.60 | - | 6,326,146 |
| Nov 27, 2025 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | 0.13% | 6,265,971 |
| Nov 26, 2025 | 1.60 | 1.61 | 1.56 | 1.60 | 1.60 | -0.12% | 8,729,675 |
| Nov 25, 2025 | 0.84 | 1.64 | 0.82 | 1.60 | 1.60 | 95.37% | 13,549,660 |
| Nov 24, 2025 | 0.84 | 0.85 | 0.82 | 0.82 | 0.82 | -1.20% | 211,990 |
| Nov 21, 2025 | 0.85 | 0.85 | 0.83 | 0.83 | 0.83 | -1.89% | 35,114 |
| Nov 20, 2025 | 0.85 | 0.87 | 0.83 | 0.85 | 0.85 | 0.12% | 489,048 |
| Nov 19, 2025 | 0.83 | 0.86 | 0.83 | 0.85 | 0.85 | 2.30% | 166,641 |
| Nov 18, 2025 | 0.86 | 0.86 | 0.82 | 0.83 | 0.83 | -4.84% | 522,047 |
| Nov 17, 2025 | 0.84 | 0.88 | 0.84 | 0.87 | 0.87 | 3.70% | 392,176 |
| Nov 14, 2025 | 0.88 | 0.88 | 0.82 | 0.84 | 0.84 | -4.99% | 498,939 |
| Nov 13, 2025 | 0.93 | 0.94 | 0.88 | 0.88 | 0.88 | -4.55% | 305,488 |
| Nov 12, 2025 | 0.94 | 0.95 | 0.92 | 0.92 | 0.92 | 0.54% | 175,674 |
| Nov 11, 2025 | 0.91 | 0.94 | 0.91 | 0.92 | 0.92 | 0.55% | 109,097 |
| Nov 10, 2025 | 0.93 | 0.93 | 0.91 | 0.91 | 0.91 | -2.14% | 152,669 |
| Nov 7, 2025 | 0.93 | 0.93 | 0.92 | 0.93 | 0.93 | - | 460,349 |
| Nov 6, 2025 | 0.99 | 0.99 | 0.93 | 0.93 | 0.93 | -3.81% | 176,324 |
| Nov 5, 2025 | 0.94 | 1.00 | 0.94 | 0.97 | 0.97 | 3.19% | 700,677 |
| Nov 4, 2025 | 1.09 | 1.09 | 0.92 | 0.94 | 0.94 | -18.26% | 2,659,594 |
| Nov 3, 2025 | 1.16 | 1.16 | 1.14 | 1.15 | 1.15 | -0.69% | 284,784 |
| Oct 31, 2025 | 1.14 | 1.16 | 1.14 | 1.16 | 1.16 | 1.40% | 286,371 |
| Oct 30, 2025 | 1.15 | 1.16 | 1.14 | 1.14 | 1.14 | 0.18% | 568,159 |
| Oct 29, 2025 | 1.15 | 1.15 | 1.12 | 1.14 | 1.14 | 0.88% | 117,887 |
| Oct 28, 2025 | 1.17 | 1.17 | 1.11 | 1.13 | 1.13 | -2.92% | 340,615 |
| Oct 27, 2025 | 1.07 | 1.18 | 1.07 | 1.16 | 1.16 | 8.79% | 954,140 |
| Oct 24, 2025 | 1.08 | 1.10 | 1.07 | 1.07 | 1.07 | -0.74% | 241,584 |
| Oct 23, 2025 | 1.09 | 1.11 | 1.07 | 1.08 | 1.08 | -1.28% | 389,632 |
| Oct 22, 2025 | 1.10 | 1.12 | 1.07 | 1.09 | 1.09 | -0.73% | 393,736 |
| Oct 21, 2025 | 1.16 | 1.16 | 1.10 | 1.10 | 1.10 | -4.35% | 524,088 |
| Oct 20, 2025 | 1.15 | 1.17 | 1.13 | 1.15 | 1.15 | 0.88% | 562,284 |
| Oct 17, 2025 | 1.17 | 1.19 | 1.09 | 1.14 | 1.14 | -2.40% | 830,202 |
| Oct 16, 2025 | 1.10 | 1.19 | 0.98 | 1.17 | 1.17 | 7.75% | 5,328,013 |
| Oct 15, 2025 | 0.86 | 1.09 | 0.86 | 1.08 | 1.08 | 36.18% | 6,928,308 |
| Oct 14, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 0.13% | 124,736 |
| Oct 13, 2025 | 0.80 | 0.80 | 0.78 | 0.80 | 0.80 | 0.13% | 201,488 |
| Oct 10, 2025 | 0.78 | 0.80 | 0.76 | 0.79 | 0.79 | 2.45% | 440,407 |
| Oct 9, 2025 | 0.75 | 0.78 | 0.75 | 0.78 | 0.78 | 1.57% | 252,263 |
| Oct 8, 2025 | 0.78 | 0.79 | 0.76 | 0.76 | 0.76 | -1.80% | 623,442 |
| Oct 7, 2025 | 0.78 | 0.79 | 0.78 | 0.78 | 0.78 | -0.51% | 149,183 |
| Oct 6, 2025 | 0.79 | 0.80 | 0.78 | 0.78 | 0.78 | -1.51% | 217,872 |
| Oct 3, 2025 | 0.79 | 0.80 | 0.76 | 0.79 | 0.79 | 0.38% | 334,280 |
| Oct 2, 2025 | 0.75 | 0.79 | 0.74 | 0.79 | 0.79 | 5.33% | 320,148 |
| Oct 1, 2025 | 0.76 | 0.77 | 0.75 | 0.75 | 0.75 | -1.19% | 136,240 |
| Sep 30, 2025 | 0.79 | 0.79 | 0.75 | 0.76 | 0.76 | -1.94% | 151,094 |
| Sep 29, 2025 | 0.79 | 0.80 | 0.75 | 0.77 | 0.77 | -1.90% | 431,901 |