Q-Interline A/S (CPH:QINTER)
Denmark
· Delayed Price · Currency is DKK 3.160
+0.020 (0.64%)
Dec 5, 2025, 2:12 PM CET
Q-Interline Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 3.04 | 3.04 | 3.04 | 3.04 | - | -3.18% | 2,000 |
| Dec 4, 2025 | 3.30 | 3.80 | 3.14 | 3.14 | 3.14 | -4.85% | 6,976 |
| Dec 3, 2025 | 3.14 | 3.40 | 3.14 | 3.30 | 3.30 | -2.94% | 2,820 |
| Dec 2, 2025 | 3.40 | 3.40 | 3.40 | 3.40 | 3.40 | 5.59% | 100 |
| Nov 28, 2025 | 3.04 | 3.22 | 3.04 | 3.22 | 3.22 | 1.90% | 1,500 |
| Nov 27, 2025 | 3.00 | 3.16 | 3.00 | 3.16 | 3.16 | -1.25% | 20,800 |
| Nov 26, 2025 | 3.40 | 3.40 | 3.00 | 3.20 | 3.20 | -5.88% | 26,813 |
| Nov 25, 2025 | 3.00 | 3.40 | 3.00 | 3.40 | 3.40 | 6.92% | 1,375 |
| Nov 24, 2025 | 3.10 | 3.18 | 2.90 | 3.18 | 3.18 | 6.00% | 49,302 |
| Nov 21, 2025 | 3.00 | 3.00 | 2.88 | 3.00 | 3.00 | -5.66% | 12,716 |
| Nov 20, 2025 | 2.98 | 3.20 | 2.98 | 3.18 | 3.18 | 6.71% | 11,610 |
| Nov 19, 2025 | 3.00 | 3.10 | 2.98 | 2.98 | 2.98 | 1.36% | 17,818 |
| Nov 18, 2025 | 3.10 | 3.10 | 2.92 | 2.94 | 2.94 | -1.34% | 2,245 |
| Nov 17, 2025 | 3.00 | 3.00 | 2.98 | 2.98 | 2.98 | -3.25% | 16,197 |
| Nov 14, 2025 | 3.30 | 3.30 | 2.92 | 3.08 | 3.06 | 2.67% | 38,406 |
| Nov 13, 2025 | 3.52 | 3.60 | 2.92 | 3.00 | 2.98 | -22.68% | 32,177 |
| Nov 12, 2025 | 3.88 | 3.88 | 3.88 | 3.88 | 3.85 | -0.51% | 90 |
| Nov 11, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.87 | 1.56% | 1 |
| Nov 10, 2025 | 3.12 | 3.86 | 3.12 | 3.84 | 3.82 | 6.08% | 478 |
| Nov 7, 2025 | 3.62 | 3.62 | 3.62 | 3.62 | 3.60 | -0.55% | 1,023 |
| Nov 6, 2025 | 3.78 | 3.84 | 3.62 | 3.64 | 3.62 | -12.50% | 10,372 |
| Nov 5, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.13 | - | 13 |
| Nov 4, 2025 | 4.16 | 4.16 | 4.16 | 4.16 | 4.13 | 1.96% | 8,043 |
| Nov 3, 2025 | 3.92 | 4.08 | 3.92 | 4.08 | 4.05 | 5.15% | 8,338 |
| Oct 31, 2025 | 3.90 | 3.90 | 3.54 | 3.88 | 3.85 | 10.23% | 7,866 |
| Oct 29, 2025 | 3.96 | 3.96 | 3.52 | 3.52 | 3.50 | -0.56% | 1,331 |
| Oct 27, 2025 | 3.80 | 3.96 | 3.54 | 3.54 | 3.52 | -4.32% | 2,181 |
| Oct 24, 2025 | 3.80 | 3.80 | 3.70 | 3.70 | 3.68 | -2.63% | 540 |
| Oct 23, 2025 | 3.90 | 3.94 | 3.80 | 3.80 | 3.78 | -3.06% | 9,782 |
| Oct 22, 2025 | 4.08 | 4.08 | 3.92 | 3.92 | 3.89 | -6.67% | 130 |
| Oct 21, 2025 | 3.82 | 4.20 | 3.82 | 4.20 | 4.17 | 9.95% | 2,929 |
| Oct 20, 2025 | 4.00 | 4.38 | 3.82 | 3.82 | 3.80 | -1.55% | 1,110 |
| Oct 17, 2025 | 4.20 | 4.20 | 3.88 | 3.88 | 3.85 | - | 4,860 |
| Oct 16, 2025 | 4.28 | 4.28 | 3.88 | 3.88 | 3.85 | 1.57% | 110 |
| Oct 15, 2025 | 4.42 | 4.42 | 3.82 | 3.82 | 3.80 | -6.83% | 128 |
| Oct 14, 2025 | 3.92 | 4.10 | 3.92 | 4.10 | 4.07 | -6.39% | 6,032 |
| Oct 13, 2025 | 4.12 | 4.38 | 3.80 | 4.38 | 4.35 | -3.10% | 27,565 |
| Oct 10, 2025 | 4.48 | 4.52 | 4.48 | 4.52 | 4.49 | 10.24% | 811 |
| Oct 9, 2025 | 4.10 | 4.10 | 4.10 | 4.10 | 4.07 | 0.49% | 1,874 |
| Oct 8, 2025 | 4.08 | 4.36 | 4.08 | 4.08 | 4.05 | 0.49% | 140 |
| Oct 7, 2025 | 4.52 | 4.52 | 4.06 | 4.06 | 4.03 | -7.73% | 5,135 |
| Oct 6, 2025 | 4.16 | 4.40 | 4.14 | 4.40 | 4.37 | -2.65% | 1,761 |
| Oct 3, 2025 | 4.64 | 4.64 | 4.50 | 4.52 | 4.49 | 1.35% | 9,000 |
| Oct 2, 2025 | 4.36 | 4.46 | 4.36 | 4.46 | 4.43 | 2.29% | 2,425 |
| Oct 1, 2025 | 4.64 | 4.64 | 4.36 | 4.36 | 4.33 | -0.91% | 61 |
| Sep 30, 2025 | 4.64 | 4.64 | 4.40 | 4.40 | 4.37 | -3.51% | 127 |
| Sep 29, 2025 | 4.50 | 4.64 | 4.50 | 4.56 | 4.53 | 3.64% | 1,375 |
| Sep 26, 2025 | 4.58 | 4.70 | 4.28 | 4.40 | 4.37 | -5.58% | 4,140 |
| Sep 25, 2025 | 4.12 | 4.66 | 4.12 | 4.66 | 4.63 | 4.02% | 3,350 |
| Sep 22, 2025 | 4.22 | 4.48 | 4.22 | 4.48 | 4.45 | -4.27% | 6,428 |
| Sep 18, 2025 | 4.92 | 4.92 | 4.68 | 4.68 | 4.65 | 3.08% | 20 |
| Sep 17, 2025 | 4.74 | 4.74 | 4.54 | 4.54 | 4.51 | -4.22% | 3,000 |
| Sep 16, 2025 | 4.94 | 4.94 | 4.74 | 4.74 | 4.71 | -1.25% | 409 |
| Sep 12, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.77 | - | 2,000 |
| Sep 11, 2025 | 4.90 | 4.90 | 4.80 | 4.80 | 4.77 | -2.04% | 2,400 |
| Sep 10, 2025 | 4.90 | 4.90 | 4.84 | 4.90 | 4.87 | 1.66% | 10,211 |
| Sep 9, 2025 | 4.78 | 4.84 | 4.78 | 4.82 | 4.79 | 1.26% | 4,709 |
| Sep 8, 2025 | 4.98 | 4.98 | 4.76 | 4.76 | 4.73 | 0.42% | 315 |
| Sep 5, 2025 | 4.98 | 4.98 | 4.70 | 4.74 | 4.71 | -5.20% | 2,085 |
| Sep 4, 2025 | 4.80 | 5.00 | 4.52 | 5.00 | 4.97 | 0.40% | 7,833 |
| Sep 3, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.95 | -0.40% | 200 |
| Sep 2, 2025 | 4.70 | 5.00 | 4.70 | 5.00 | 4.97 | - | 24,080 |
| Sep 1, 2025 | 4.50 | 5.00 | 4.50 | 5.00 | 4.97 | 5.49% | 9,820 |
| Aug 29, 2025 | 4.74 | 4.74 | 4.44 | 4.74 | 4.71 | -4.05% | 21,622 |
| Aug 28, 2025 | 4.88 | 5.00 | 4.76 | 4.94 | 4.91 | 4.22% | 9,628 |
| Aug 27, 2025 | 4.74 | 4.74 | 4.72 | 4.74 | 4.71 | -0.42% | 3,300 |
| Aug 25, 2025 | 4.78 | 4.78 | 4.76 | 4.76 | 4.73 | - | 14,048 |
| Aug 22, 2025 | 4.84 | 4.84 | 4.76 | 4.76 | 4.73 | -2.46% | 2,150 |
| Aug 21, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.85 | -2.40% | 10 |
| Aug 20, 2025 | 4.72 | 5.00 | 4.70 | 5.00 | 4.97 | -0.99% | 11,030 |
| Aug 19, 2025 | 4.90 | 5.10 | 4.68 | 5.05 | 5.02 | - | 60,565 |
| Aug 18, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.02 | - | 39 |
| Aug 15, 2025 | 4.88 | 5.05 | 4.82 | 5.05 | 5.02 | -1.94% | 13,600 |
| Aug 14, 2025 | 4.98 | 5.20 | 4.88 | 5.15 | 5.12 | 4.25% | 31,875 |
| Aug 13, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.91 | 0.82% | 3,031 |
| Aug 12, 2025 | 4.84 | 4.90 | 4.80 | 4.90 | 4.87 | -1.21% | 5,885 |
| Aug 11, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.93 | 1.64% | 40 |
| Aug 8, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.85 | -0.41% | 4,918 |
| Aug 7, 2025 | 4.96 | 4.96 | 4.88 | 4.90 | 4.87 | 0.82% | 2,751 |
| Aug 5, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.83 | - | 5,000 |
| Aug 4, 2025 | 5.05 | 5.05 | 4.84 | 4.86 | 4.83 | -3.76% | 335 |
| Aug 1, 2025 | 4.82 | 5.10 | 4.82 | 5.05 | 5.02 | 1.00% | 10,705 |
| Jul 31, 2025 | 4.82 | 5.00 | 4.82 | 5.00 | 4.97 | -0.99% | 1,615 |
| Jul 30, 2025 | 5.05 | 5.05 | 4.82 | 5.05 | 5.02 | -1.94% | 281 |
| Jul 29, 2025 | 5.15 | 5.40 | 4.90 | 5.15 | 5.12 | 5.10% | 1,580 |
| Jul 28, 2025 | 4.98 | 5.15 | 4.90 | 4.90 | 4.87 | -0.81% | 10,234 |
| Jul 24, 2025 | 5.00 | 5.00 | 4.94 | 4.94 | 4.91 | -1.20% | 8,927 |
| Jul 23, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | -1.96% | 877 |
| Jul 21, 2025 | 4.94 | 5.10 | 4.94 | 5.10 | 5.07 | 3.24% | 1,289 |
| Jul 18, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.91 | - | 671 |
| Jul 17, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | 4.91 | -1.20% | 186 |
| Jul 15, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 4.97 | 1.21% | 2,200 |
| Jul 14, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | 4.91 | 1.23% | 24,379 |
| Jul 11, 2025 | 5.05 | 5.05 | 4.88 | 4.88 | 4.85 | -4.31% | 167 |
| Jul 10, 2025 | 5.00 | 5.10 | 4.86 | 5.10 | 5.07 | 2.00% | 37,635 |
| Jul 9, 2025 | 5.05 | 5.10 | 5.00 | 5.00 | 4.97 | -1.96% | 17,851 |
| Jul 8, 2025 | 5.05 | 5.10 | 5.00 | 5.10 | 5.07 | -2.86% | 2,400 |
| Jul 7, 2025 | 5.25 | 5.40 | 5.10 | 5.25 | 5.22 | 0.96% | 17,380 |
| Jul 4, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.17 | -0.95% | 6,000 |
| Jul 2, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.22 | - | 8,450 |