Rockwool A/S (CPH:ROCK.B)
Denmark
· Delayed Price · Currency is DKK 218.45
+1.20 (0.55%)
At close: Dec 5, 2025
Rockwool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 214.85 | 219.20 | 214.85 | 218.45 | 218.45 | 0.55% | 244,535 |
| Dec 4, 2025 | 215.80 | 217.75 | 214.00 | 217.25 | 217.25 | 1.35% | 287,390 |
| Dec 3, 2025 | 215.05 | 215.85 | 213.00 | 214.35 | 214.35 | -0.69% | 272,005 |
| Dec 2, 2025 | 215.90 | 221.00 | 215.55 | 215.85 | 215.85 | -0.02% | 350,258 |
| Dec 1, 2025 | 217.45 | 217.45 | 214.15 | 215.90 | 215.90 | -0.71% | 521,968 |
| Nov 28, 2025 | 220.00 | 220.20 | 215.90 | 217.45 | 217.45 | 0.53% | 402,918 |
| Nov 27, 2025 | 218.00 | 223.00 | 216.30 | 216.30 | 216.30 | -0.60% | 404,648 |
| Nov 26, 2025 | 227.65 | 227.70 | 213.00 | 217.60 | 217.60 | -2.09% | 646,357 |
| Nov 25, 2025 | 211.65 | 225.90 | 210.15 | 222.25 | 222.25 | 4.49% | 540,980 |
| Nov 24, 2025 | 212.75 | 216.20 | 209.95 | 212.70 | 212.70 | 1.33% | 717,337 |
| Nov 21, 2025 | 201.25 | 209.90 | 200.10 | 209.90 | 209.90 | 2.47% | 382,585 |
| Nov 20, 2025 | 207.75 | 208.35 | 204.85 | 204.85 | 204.85 | 0.10% | 221,119 |
| Nov 19, 2025 | 198.38 | 207.80 | 198.38 | 204.65 | 204.65 | 2.88% | 372,235 |
| Nov 18, 2025 | 203.05 | 203.05 | 197.74 | 198.92 | 198.92 | -2.03% | 352,641 |
| Nov 17, 2025 | 205.00 | 205.90 | 202.60 | 203.05 | 203.05 | -0.78% | 233,169 |
| Nov 14, 2025 | 208.00 | 209.05 | 204.10 | 204.65 | 204.65 | -2.27% | 178,394 |
| Nov 13, 2025 | 210.00 | 212.90 | 208.60 | 209.40 | 209.40 | -0.14% | 250,106 |
| Nov 12, 2025 | 205.50 | 211.40 | 199.26 | 209.70 | 209.70 | 1.87% | 604,175 |
| Nov 11, 2025 | 214.75 | 220.15 | 196.70 | 205.85 | 205.85 | -3.83% | 638,715 |
| Nov 10, 2025 | 211.75 | 214.75 | 211.50 | 214.05 | 214.05 | 2.29% | 254,290 |
| Nov 7, 2025 | 217.35 | 219.00 | 207.00 | 209.25 | 209.25 | -3.57% | 376,603 |
| Nov 6, 2025 | 217.00 | 219.10 | 215.30 | 217.00 | 217.00 | -0.39% | 201,641 |
| Nov 5, 2025 | 219.60 | 223.30 | 217.85 | 217.85 | 217.85 | -1.04% | 249,714 |
| Nov 4, 2025 | 220.55 | 221.35 | 218.45 | 220.15 | 220.15 | -0.83% | 222,080 |
| Nov 3, 2025 | 222.50 | 223.30 | 220.10 | 222.00 | 222.00 | 0.05% | 302,540 |
| Oct 31, 2025 | 224.00 | 224.65 | 221.90 | 221.90 | 221.90 | -1.25% | 230,104 |
| Oct 30, 2025 | 229.40 | 230.50 | 224.20 | 224.70 | 224.70 | -2.43% | 244,316 |
| Oct 29, 2025 | 230.05 | 230.95 | 229.05 | 230.30 | 230.30 | -0.17% | 234,605 |
| Oct 28, 2025 | 232.45 | 232.45 | 230.30 | 230.70 | 230.70 | -0.77% | 208,731 |
| Oct 27, 2025 | 235.20 | 235.95 | 232.15 | 232.50 | 232.50 | -1.06% | 283,441 |
| Oct 24, 2025 | 236.00 | 237.00 | 233.30 | 235.00 | 235.00 | -0.15% | 233,364 |
| Oct 23, 2025 | 231.90 | 235.35 | 231.35 | 235.35 | 235.35 | 0.79% | 380,836 |
| Oct 22, 2025 | 233.70 | 234.10 | 231.00 | 233.50 | 233.50 | -0.09% | 280,027 |
| Oct 21, 2025 | 236.35 | 236.95 | 232.25 | 233.70 | 233.70 | -0.81% | 197,785 |
| Oct 20, 2025 | 234.00 | 237.05 | 233.95 | 235.60 | 235.60 | 1.49% | 316,002 |
| Oct 17, 2025 | 231.75 | 233.30 | 228.60 | 232.15 | 232.15 | -0.36% | 201,950 |
| Oct 16, 2025 | 232.55 | 235.00 | 230.55 | 233.00 | 233.00 | 0.43% | 194,190 |
| Oct 15, 2025 | 233.85 | 235.65 | 231.05 | 232.00 | 232.00 | 0.43% | 152,160 |
| Oct 14, 2025 | 231.35 | 233.05 | 228.20 | 231.00 | 231.00 | -0.86% | 203,352 |
| Oct 13, 2025 | 233.00 | 236.05 | 232.05 | 233.00 | 233.00 | -0.70% | 175,860 |
| Oct 10, 2025 | 236.05 | 239.25 | 234.65 | 234.65 | 234.65 | -0.76% | 232,498 |
| Oct 9, 2025 | 242.35 | 243.95 | 236.45 | 236.45 | 236.45 | 0.11% | 311,091 |
| Oct 8, 2025 | 233.40 | 238.75 | 232.70 | 236.20 | 236.20 | 1.20% | 248,586 |
| Oct 7, 2025 | 233.65 | 235.95 | 231.65 | 233.40 | 233.40 | -0.15% | 248,114 |
| Oct 6, 2025 | 236.95 | 238.30 | 233.10 | 233.75 | 233.75 | -1.08% | 152,406 |
| Oct 3, 2025 | 234.50 | 236.30 | 232.40 | 236.30 | 236.30 | 1.68% | 250,714 |
| Oct 2, 2025 | 239.15 | 240.00 | 230.45 | 232.40 | 232.40 | -1.75% | 566,914 |
| Oct 1, 2025 | 236.10 | 236.95 | 234.60 | 236.55 | 236.55 | 0.19% | 318,807 |
| Sep 30, 2025 | 236.00 | 237.50 | 233.30 | 236.10 | 236.10 | -0.32% | 213,085 |
| Sep 29, 2025 | 239.20 | 239.95 | 236.10 | 236.85 | 236.85 | -0.29% | 151,049 |