Rockwool A/S (CPH:ROCK.A)
Denmark
· Delayed Price · Currency is DKK 216.05
0.00 (0.00%)
At close: Dec 5, 2025
Rockwool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 216.60 | 218.85 | 214.90 | 216.05 | 216.05 | - | 8,527 |
| Dec 4, 2025 | 214.95 | 217.10 | 213.70 | 216.05 | 216.05 | 1.08% | 8,643 |
| Dec 3, 2025 | 215.05 | 215.30 | 212.80 | 213.75 | 213.75 | -0.95% | 11,032 |
| Dec 2, 2025 | 216.00 | 220.10 | 215.05 | 215.80 | 215.80 | -0.07% | 48,080 |
| Dec 1, 2025 | 217.05 | 217.05 | 214.70 | 215.95 | 215.95 | -0.48% | 14,958 |
| Nov 28, 2025 | 219.95 | 219.95 | 216.20 | 217.00 | 217.00 | - | 60,940 |
| Nov 27, 2025 | 218.85 | 222.60 | 216.95 | 217.00 | 217.00 | -0.37% | 37,852 |
| Nov 26, 2025 | 227.15 | 227.20 | 213.45 | 217.80 | 217.80 | -2.66% | 33,894 |
| Nov 25, 2025 | 213.80 | 225.55 | 210.15 | 223.75 | 223.75 | 5.17% | 23,387 |
| Nov 24, 2025 | 213.30 | 215.90 | 209.65 | 212.75 | 212.75 | 1.31% | 30,903 |
| Nov 21, 2025 | 206.00 | 210.00 | 200.00 | 210.00 | 210.00 | 1.89% | 9,314 |
| Nov 20, 2025 | 208.00 | 208.00 | 205.15 | 206.10 | 206.10 | 0.59% | 10,115 |
| Nov 19, 2025 | 199.52 | 207.20 | 199.40 | 204.90 | 204.90 | 3.04% | 11,364 |
| Nov 18, 2025 | 202.45 | 202.65 | 197.76 | 198.86 | 198.86 | -2.18% | 9,420 |
| Nov 17, 2025 | 204.80 | 205.50 | 202.60 | 203.30 | 203.30 | -1.07% | 13,229 |
| Nov 14, 2025 | 218.95 | 218.95 | 204.00 | 205.50 | 205.50 | -1.86% | 7,818 |
| Nov 13, 2025 | 209.85 | 212.95 | 208.40 | 209.40 | 209.40 | -0.07% | 6,580 |
| Nov 12, 2025 | 204.00 | 210.50 | 199.60 | 209.55 | 209.55 | 1.80% | 31,381 |
| Nov 11, 2025 | 214.60 | 219.70 | 197.00 | 205.85 | 205.85 | -3.38% | 54,632 |
| Nov 10, 2025 | 211.20 | 214.25 | 211.20 | 213.05 | 213.05 | 1.84% | 5,337 |
| Nov 7, 2025 | 216.60 | 217.55 | 206.95 | 209.20 | 209.20 | -3.17% | 8,510 |
| Nov 6, 2025 | 216.60 | 218.45 | 215.50 | 216.05 | 216.05 | -1.03% | 4,509 |
| Nov 5, 2025 | 219.75 | 222.80 | 218.30 | 218.30 | 218.30 | -0.68% | 6,083 |
| Nov 4, 2025 | 220.90 | 220.90 | 218.00 | 219.80 | 219.80 | -0.52% | 6,769 |
| Nov 3, 2025 | 221.70 | 222.55 | 219.55 | 220.95 | 220.95 | -0.36% | 14,443 |
| Oct 31, 2025 | 224.15 | 224.20 | 221.70 | 221.75 | 221.75 | -1.07% | 7,351 |
| Oct 30, 2025 | 229.00 | 229.00 | 224.00 | 224.15 | 224.15 | -2.12% | 4,816 |
| Oct 29, 2025 | 230.30 | 230.50 | 228.50 | 229.00 | 229.00 | -0.56% | 3,439 |
| Oct 28, 2025 | 231.55 | 231.55 | 229.45 | 230.30 | 230.30 | -0.32% | 7,339 |
| Oct 27, 2025 | 234.75 | 234.75 | 231.00 | 231.05 | 231.05 | -1.58% | 14,769 |
| Oct 24, 2025 | 235.55 | 236.00 | 232.40 | 234.75 | 234.75 | 0.17% | 4,512 |
| Oct 23, 2025 | 232.75 | 234.35 | 230.35 | 234.35 | 234.35 | 0.75% | 8,854 |
| Oct 22, 2025 | 231.55 | 233.30 | 230.15 | 232.60 | 232.60 | - | 9,372 |
| Oct 21, 2025 | 236.25 | 236.25 | 231.45 | 232.60 | 232.60 | -1.52% | 3,825 |
| Oct 20, 2025 | 232.45 | 236.20 | 232.45 | 236.20 | 236.20 | 1.92% | 4,073 |
| Oct 17, 2025 | 231.15 | 232.20 | 228.75 | 231.75 | 231.75 | -0.19% | 9,693 |
| Oct 16, 2025 | 231.60 | 233.75 | 230.00 | 232.20 | 232.20 | 0.06% | 5,548 |
| Oct 15, 2025 | 230.15 | 234.80 | 230.15 | 232.05 | 232.05 | 0.65% | 5,935 |
| Oct 14, 2025 | 231.85 | 231.90 | 228.05 | 230.55 | 230.55 | -0.19% | 7,828 |
| Oct 13, 2025 | 233.40 | 235.15 | 231.00 | 231.00 | 231.00 | -1.24% | 10,797 |
| Oct 10, 2025 | 236.05 | 238.40 | 233.90 | 233.90 | 233.90 | -0.70% | 5,441 |
| Oct 9, 2025 | 241.40 | 241.40 | 235.55 | 235.55 | 235.55 | - | 22,001 |
| Oct 8, 2025 | 232.50 | 237.80 | 232.00 | 235.55 | 235.55 | 1.01% | 10,790 |
| Oct 7, 2025 | 233.45 | 234.70 | 231.00 | 233.20 | 233.20 | -0.17% | 11,654 |
| Oct 6, 2025 | 235.55 | 237.30 | 232.50 | 233.60 | 233.60 | -0.74% | 10,911 |
| Oct 3, 2025 | 232.10 | 235.40 | 232.00 | 235.35 | 235.35 | 1.51% | 12,333 |
| Oct 2, 2025 | 237.20 | 238.65 | 229.90 | 231.85 | 231.85 | -1.53% | 21,719 |
| Oct 1, 2025 | 236.00 | 236.00 | 233.10 | 235.45 | 235.45 | -0.21% | 6,768 |
| Sep 30, 2025 | 235.10 | 236.25 | 232.05 | 235.95 | 235.95 | 0.36% | 5,333 |
| Sep 29, 2025 | 237.85 | 238.85 | 235.00 | 235.10 | 235.10 | -0.38% | 6,230 |
| Sep 26, 2025 | 240.00 | 240.00 | 236.00 | 236.00 | 236.00 | -0.38% | 8,484 |
| Sep 25, 2025 | 234.05 | 239.30 | 233.70 | 236.90 | 236.90 | 1.24% | 6,428 |
| Sep 24, 2025 | 238.50 | 238.50 | 233.85 | 234.00 | 234.00 | -2.24% | 12,266 |
| Sep 23, 2025 | 232.60 | 239.90 | 232.60 | 239.35 | 239.35 | 3.28% | 13,457 |
| Sep 22, 2025 | 235.70 | 235.85 | 231.50 | 231.75 | 231.75 | -2.09% | 14,353 |
| Sep 19, 2025 | 238.60 | 238.95 | 235.05 | 236.70 | 236.70 | 0.04% | 8,126 |
| Sep 18, 2025 | 235.05 | 239.80 | 235.05 | 236.60 | 236.60 | 0.68% | 8,095 |
| Sep 17, 2025 | 236.25 | 238.55 | 235.00 | 235.00 | 235.00 | -0.51% | 10,485 |
| Sep 16, 2025 | 240.95 | 242.45 | 235.45 | 236.20 | 236.20 | -1.95% | 11,159 |
| Sep 15, 2025 | 240.80 | 243.50 | 240.50 | 240.90 | 240.90 | 0.06% | 7,136 |
| Sep 12, 2025 | 243.85 | 245.25 | 240.10 | 240.75 | 240.75 | -1.07% | 4,538 |
| Sep 11, 2025 | 243.60 | 246.25 | 243.00 | 243.35 | 243.35 | -0.10% | 11,410 |
| Sep 10, 2025 | 241.80 | 245.05 | 240.95 | 243.60 | 243.60 | 1.20% | 6,261 |
| Sep 9, 2025 | 242.00 | 243.00 | 239.30 | 240.70 | 240.70 | -0.52% | 5,763 |
| Sep 8, 2025 | 241.35 | 242.20 | 240.00 | 241.95 | 241.95 | 0.56% | 50,157 |
| Sep 5, 2025 | 243.10 | 243.10 | 239.80 | 240.60 | 240.60 | 0.67% | 72,993 |
| Sep 4, 2025 | 238.05 | 240.85 | 238.05 | 239.00 | 239.00 | 0.95% | 6,152 |
| Sep 3, 2025 | 239.30 | 241.05 | 235.80 | 236.75 | 236.75 | -1.04% | 11,026 |
| Sep 2, 2025 | 243.05 | 243.70 | 238.95 | 239.25 | 239.25 | -1.54% | 24,990 |
| Sep 1, 2025 | 241.55 | 245.95 | 241.55 | 243.00 | 243.00 | 0.79% | 13,164 |
| Aug 29, 2025 | 245.80 | 246.60 | 241.10 | 241.10 | 241.10 | -2.25% | 15,624 |
| Aug 28, 2025 | 246.25 | 249.80 | 246.00 | 246.65 | 246.65 | 1.92% | 19,180 |
| Aug 27, 2025 | 242.05 | 243.50 | 240.30 | 242.00 | 242.00 | 0.25% | 8,579 |
| Aug 26, 2025 | 244.00 | 244.00 | 239.60 | 241.40 | 241.40 | -1.09% | 32,061 |
| Aug 25, 2025 | 248.95 | 248.95 | 244.05 | 244.05 | 244.05 | -1.97% | 11,690 |
| Aug 22, 2025 | 248.60 | 250.20 | 245.00 | 248.95 | 248.95 | 0.73% | 35,092 |
| Aug 21, 2025 | 247.70 | 250.45 | 238.05 | 247.15 | 247.15 | 2.04% | 46,020 |
| Aug 20, 2025 | 288.05 | 291.15 | 236.50 | 242.20 | 242.20 | -16.81% | 71,873 |
| Aug 19, 2025 | 286.60 | 292.55 | 286.60 | 291.15 | 291.15 | 3.06% | 7,149 |
| Aug 18, 2025 | 287.00 | 287.00 | 278.60 | 282.50 | 282.50 | -1.05% | 5,194 |
| Aug 15, 2025 | 285.00 | 286.80 | 283.65 | 285.50 | 285.50 | 1.24% | 2,564 |
| Aug 14, 2025 | 281.00 | 284.65 | 281.00 | 282.00 | 282.00 | -0.25% | 6,348 |
| Aug 13, 2025 | 287.35 | 291.95 | 282.20 | 282.70 | 282.70 | -1.60% | 1,834 |
| Aug 12, 2025 | 289.40 | 291.50 | 285.10 | 287.30 | 287.30 | - | 630 |
| Aug 11, 2025 | 293.30 | 295.75 | 287.30 | 287.30 | 287.30 | -1.61% | 2,205 |
| Aug 8, 2025 | 291.15 | 296.25 | 290.75 | 292.00 | 292.00 | 0.29% | 4,005 |
| Aug 7, 2025 | 280.60 | 294.50 | 280.50 | 291.15 | 291.15 | 4.26% | 4,040 |
| Aug 6, 2025 | 279.70 | 282.90 | 278.15 | 279.25 | 279.25 | 0.58% | 822 |
| Aug 5, 2025 | 279.05 | 281.60 | 277.55 | 277.65 | 277.65 | 1.02% | 2,720 |
| Aug 4, 2025 | 272.25 | 277.95 | 272.25 | 274.85 | 274.85 | 0.96% | 2,960 |
| Aug 1, 2025 | 287.15 | 287.15 | 271.60 | 272.25 | 272.25 | -5.19% | 4,879 |
| Jul 31, 2025 | 288.40 | 292.00 | 287.05 | 287.15 | 287.15 | -0.43% | 4,449 |
| Jul 30, 2025 | 287.65 | 292.05 | 285.55 | 288.40 | 288.40 | 1.00% | 2,047 |
| Jul 29, 2025 | 286.00 | 290.00 | 283.95 | 285.55 | 285.55 | 0.07% | 2,810 |
| Jul 28, 2025 | 291.35 | 293.35 | 285.35 | 285.35 | 285.35 | -0.04% | 4,368 |
| Jul 25, 2025 | 283.90 | 286.75 | 283.90 | 285.45 | 285.45 | -0.21% | 2,279 |
| Jul 24, 2025 | 290.90 | 290.90 | 282.90 | 286.05 | 286.05 | -1.04% | 3,907 |
| Jul 23, 2025 | 285.65 | 289.15 | 285.65 | 289.05 | 289.05 | 2.81% | 1,818 |
| Jul 22, 2025 | 287.95 | 287.95 | 277.95 | 281.15 | 281.15 | -2.78% | 3,609 |
| Jul 21, 2025 | 293.00 | 296.15 | 289.20 | 289.20 | 289.20 | -0.60% | 5,267 |