Wirtek A/S (CPH:WIRTEK)
Denmark
· Delayed Price · Currency is DKK 4.300
+0.120 (2.87%)
Dec 5, 2025, 12:45 PM CET
Wirtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 4.22 | 4.60 | 4.22 | 4.60 | - | 10.05% | 1,805 |
| Dec 4, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -11.81% | 1,000 |
| Dec 3, 2025 | 4.14 | 4.74 | 4.14 | 4.74 | 4.74 | -1.66% | 1,028 |
| Dec 2, 2025 | 4.50 | 4.82 | 4.38 | 4.82 | 4.82 | -0.41% | 5,732 |
| Nov 28, 2025 | 4.88 | 4.92 | 4.40 | 4.84 | 4.84 | 0.83% | 4,125 |
| Nov 27, 2025 | 4.20 | 4.82 | 4.20 | 4.80 | 4.80 | 11.63% | 3,504 |
| Nov 26, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | - | 9,052 |
| Nov 25, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | - | 7,780 |
| Nov 24, 2025 | 4.20 | 4.78 | 4.20 | 4.30 | 4.30 | -4.44% | 4,418 |
| Nov 21, 2025 | 4.86 | 4.86 | 4.50 | 4.50 | 4.50 | - | 661 |
| Nov 20, 2025 | 4.84 | 4.84 | 4.50 | 4.50 | 4.50 | - | 2,128 |
| Nov 18, 2025 | 4.30 | 4.60 | 4.30 | 4.50 | 4.50 | - | 6,914 |
| Nov 17, 2025 | 4.28 | 5.10 | 4.28 | 4.50 | 4.50 | 7.14% | 24,193 |
| Nov 14, 2025 | 4.72 | 4.72 | 4.20 | 4.20 | 4.20 | -11.76% | 20,189 |
| Nov 13, 2025 | 5.05 | 5.05 | 4.72 | 4.76 | 4.76 | -1.24% | 4,105 |
| Nov 12, 2025 | 5.05 | 5.05 | 4.82 | 4.82 | 4.82 | 0.42% | 14,518 |
| Nov 11, 2025 | 5.15 | 5.15 | 4.80 | 4.80 | 4.80 | -5.88% | 9,555 |
| Nov 10, 2025 | 4.82 | 5.10 | 4.78 | 5.10 | 5.10 | 4.08% | 5,020 |
| Nov 7, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | 4,850 |
| Nov 6, 2025 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | 3.78% | 230 |
| Nov 5, 2025 | 4.98 | 4.98 | 4.76 | 4.76 | 4.76 | -4.80% | 761 |
| Nov 4, 2025 | 4.90 | 5.00 | 4.84 | 5.00 | 5.00 | -0.99% | 1,011 |
| Nov 3, 2025 | 4.86 | 5.10 | 4.86 | 5.05 | 5.05 | 2.64% | 7,712 |
| Oct 31, 2025 | 4.76 | 4.92 | 4.76 | 4.92 | 4.92 | -1.20% | 1,190 |
| Oct 30, 2025 | 4.80 | 5.00 | 4.80 | 4.98 | 4.98 | 2.05% | 1,826 |
| Oct 29, 2025 | 5.10 | 5.10 | 4.88 | 4.88 | 4.88 | -2.40% | 5,580 |
| Oct 28, 2025 | 4.86 | 5.10 | 4.86 | 5.00 | 5.00 | - | 12,688 |
| Oct 27, 2025 | 4.96 | 5.00 | 4.86 | 5.00 | 5.00 | 0.81% | 11,083 |
| Oct 24, 2025 | 5.10 | 5.15 | 4.86 | 4.96 | 4.96 | -2.75% | 11,547 |
| Oct 23, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | - | 2,073 |
| Oct 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 200 |
| Oct 21, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | - | 1,694 |
| Oct 20, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 601 |
| Oct 17, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - | 2,664 |
| Oct 16, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 4,750 |
| Oct 15, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 420 |
| Oct 14, 2025 | 5.15 | 5.35 | 5.15 | 5.20 | 5.20 | 1.96% | 10,260 |
| Oct 13, 2025 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -2.86% | 4,281 |
| Oct 10, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | -1.87% | 3,722 |
| Oct 9, 2025 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | -1.83% | 8,537 |
| Oct 8, 2025 | 5.35 | 5.45 | 5.30 | 5.45 | 5.45 | 2.83% | 1,770 |
| Oct 7, 2025 | 5.25 | 5.40 | 5.25 | 5.30 | 5.30 | 0.95% | 1,605 |
| Oct 6, 2025 | 5.35 | 5.55 | 5.25 | 5.25 | 5.25 | -1.87% | 5,221 |
| Oct 3, 2025 | 5.40 | 5.40 | 5.25 | 5.35 | 5.35 | -1.83% | 4,486 |
| Oct 2, 2025 | 5.50 | 5.50 | 5.40 | 5.45 | 5.45 | 2.83% | 1,151 |
| Oct 1, 2025 | 5.30 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 7,476 |
| Sep 30, 2025 | 5.35 | 5.50 | 5.20 | 5.20 | 5.20 | -2.80% | 4,755 |
| Sep 29, 2025 | 5.35 | 5.55 | 5.25 | 5.35 | 5.35 | 1.90% | 2,252 |
| Sep 25, 2025 | 5.50 | 5.50 | 5.25 | 5.25 | 5.25 | -2.78% | 4,522 |
| Sep 24, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -0.92% | 4,667 |