Rockwool A/S (CPH:ROCK.B)
Denmark
· Delayed Price · Currency is DKK 181.40
-5.46 (-2.92%)
At close: Mar 6, 2026
Rockwool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 187.00 | 190.40 | 180.86 | 181.40 | 181.40 | -2.92% | 538,361 |
| Mar 5, 2026 | 192.06 | 195.40 | 186.36 | 186.86 | 186.86 | -2.40% | 417,451 |
| Mar 4, 2026 | 190.66 | 192.84 | 185.00 | 191.46 | 191.46 | 3.10% | 658,557 |
| Mar 3, 2026 | 195.32 | 195.80 | 185.10 | 185.70 | 185.70 | -6.21% | 781,901 |
| Mar 2, 2026 | 202.85 | 205.10 | 198.20 | 198.00 | 198.00 | -5.51% | 649,750 |
| Feb 27, 2026 | 207.70 | 213.95 | 206.80 | 209.55 | 209.55 | 0.89% | 837,816 |
| Feb 26, 2026 | 211.60 | 212.05 | 207.20 | 207.70 | 207.70 | -2.03% | 576,451 |
| Feb 25, 2026 | 218.00 | 220.45 | 212.00 | 212.00 | 212.00 | -3.37% | 493,465 |
| Feb 24, 2026 | 223.50 | 223.60 | 219.00 | 219.40 | 219.40 | -2.08% | 267,393 |
| Feb 23, 2026 | 226.15 | 227.85 | 222.90 | 224.05 | 224.05 | -1.34% | 196,704 |
| Feb 20, 2026 | 222.65 | 227.50 | 222.30 | 227.10 | 227.10 | 2.64% | 334,781 |
| Feb 19, 2026 | 222.15 | 224.45 | 220.60 | 221.25 | 221.25 | -1.54% | 246,555 |
| Feb 18, 2026 | 225.20 | 231.95 | 220.10 | 224.70 | 224.70 | 2.09% | 445,986 |
| Feb 17, 2026 | 225.80 | 227.55 | 220.10 | 220.10 | 220.10 | -2.57% | 435,595 |
| Feb 16, 2026 | 229.65 | 229.95 | 222.60 | 225.90 | 225.90 | -0.99% | 274,939 |
| Feb 13, 2026 | 226.75 | 229.65 | 224.65 | 228.15 | 228.15 | -0.98% | 424,203 |
| Feb 12, 2026 | 232.55 | 234.75 | 229.10 | 230.40 | 230.40 | -0.24% | 607,682 |
| Feb 11, 2026 | 226.00 | 232.35 | 225.00 | 230.95 | 230.95 | 0.63% | 371,768 |
| Feb 10, 2026 | 221.70 | 232.60 | 221.50 | 229.50 | 229.50 | 2.14% | 504,191 |
| Feb 9, 2026 | 224.10 | 226.55 | 221.40 | 224.70 | 224.70 | 0.27% | 426,485 |
| Feb 6, 2026 | 222.35 | 225.00 | 217.15 | 224.10 | 224.10 | 0.79% | 399,443 |
| Feb 5, 2026 | 228.30 | 235.20 | 221.00 | 222.35 | 222.35 | -2.84% | 510,097 |
| Feb 4, 2026 | 214.00 | 235.15 | 212.10 | 228.85 | 228.85 | 6.71% | 719,528 |
| Feb 3, 2026 | 219.75 | 220.20 | 208.95 | 214.45 | 214.45 | -0.23% | 467,242 |
| Feb 2, 2026 | 214.50 | 216.65 | 211.85 | 214.95 | 214.95 | 0.66% | 189,308 |
| Jan 30, 2026 | 214.05 | 216.20 | 212.20 | 213.55 | 213.55 | -0.40% | 228,403 |
| Jan 29, 2026 | 215.95 | 217.85 | 214.30 | 214.40 | 214.40 | -0.33% | 239,585 |
| Jan 28, 2026 | 217.25 | 217.60 | 214.10 | 215.10 | 215.10 | -0.99% | 303,171 |
| Jan 27, 2026 | 217.75 | 219.50 | 215.05 | 217.25 | 217.25 | 0.49% | 316,996 |
| Jan 26, 2026 | 214.95 | 219.60 | 214.95 | 216.20 | 216.20 | 2.05% | 370,190 |
| Jan 23, 2026 | 213.80 | 214.35 | 210.60 | 211.85 | 211.85 | -0.73% | 295,780 |
| Jan 22, 2026 | 210.00 | 215.20 | 209.80 | 213.40 | 213.40 | 3.64% | 321,572 |
| Jan 21, 2026 | 205.00 | 208.00 | 203.55 | 205.90 | 205.90 | 0.51% | 300,851 |
| Jan 20, 2026 | 202.80 | 207.10 | 201.85 | 204.85 | 204.85 | 1.49% | 397,476 |
| Jan 19, 2026 | 204.00 | 208.00 | 201.55 | 201.85 | 201.85 | -3.61% | 385,728 |
| Jan 16, 2026 | 211.75 | 212.75 | 207.80 | 209.40 | 209.40 | -0.76% | 393,536 |
| Jan 15, 2026 | 207.10 | 211.50 | 205.00 | 211.00 | 211.00 | 1.93% | 432,276 |
| Jan 14, 2026 | 200.00 | 209.35 | 198.76 | 207.00 | 207.00 | 0.98% | 1,474,253 |
| Jan 13, 2026 | 220.55 | 222.80 | 199.00 | 205.00 | 205.00 | -7.72% | 1,604,529 |
| Jan 12, 2026 | 224.30 | 225.00 | 219.70 | 222.15 | 222.15 | -2.31% | 338,678 |
| Jan 9, 2026 | 225.45 | 229.75 | 224.50 | 227.40 | 227.40 | 1.13% | 251,740 |
| Jan 8, 2026 | 228.00 | 228.50 | 219.25 | 224.85 | 224.85 | 0.40% | 386,739 |
| Jan 7, 2026 | 224.40 | 230.85 | 222.25 | 223.95 | 223.95 | -0.24% | 498,069 |
| Jan 6, 2026 | 224.00 | 224.60 | 221.60 | 224.50 | 224.50 | 0.56% | 282,237 |
| Jan 5, 2026 | 224.45 | 227.15 | 219.90 | 223.25 | 223.25 | -0.49% | 349,677 |
| Jan 2, 2026 | 225.70 | 225.90 | 221.60 | 224.35 | 224.35 | -0.47% | 214,871 |
| Dec 30, 2025 | 222.75 | 225.40 | 222.75 | 225.40 | 225.40 | 0.63% | 137,684 |
| Dec 29, 2025 | 223.40 | 226.40 | 220.40 | 224.00 | 224.00 | 0.56% | 168,353 |
| Dec 23, 2025 | 222.00 | 223.15 | 221.20 | 222.75 | 222.75 | 0.63% | 164,419 |
| Dec 22, 2025 | 221.50 | 223.45 | 218.95 | 221.35 | 221.35 | - | 206,358 |
| Dec 19, 2025 | 224.50 | 225.50 | 219.90 | 221.35 | 221.35 | -1.53% | 514,549 |
| Dec 18, 2025 | 225.00 | 225.00 | 221.00 | 224.80 | 224.80 | 0.81% | 257,674 |
| Dec 17, 2025 | 226.45 | 226.60 | 220.80 | 223.00 | 223.00 | -2.45% | 364,506 |
| Dec 16, 2025 | 223.25 | 229.50 | 222.90 | 228.60 | 228.60 | 2.83% | 501,057 |
| Dec 15, 2025 | 221.40 | 224.80 | 219.90 | 222.30 | 222.30 | 0.32% | 304,780 |
| Dec 12, 2025 | 219.00 | 222.50 | 217.35 | 221.60 | 221.60 | 1.60% | 312,324 |
| Dec 11, 2025 | 213.60 | 218.65 | 213.55 | 218.10 | 218.10 | 2.56% | 235,180 |
| Dec 10, 2025 | 211.90 | 214.50 | 211.00 | 212.65 | 212.65 | 0.16% | 178,175 |
| Dec 9, 2025 | 214.90 | 216.75 | 212.30 | 212.30 | 212.30 | -0.98% | 265,385 |
| Dec 8, 2025 | 218.45 | 219.45 | 213.65 | 214.40 | 214.40 | -1.85% | 213,000 |
| 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% | 422,767 |
| 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% | 398,026 |
| 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 |