Rockwool A/S (CPH:ROCK.B)
Denmark
· Delayed Price · Currency is DKK 185.80
-5.10 (-2.67%)
At close: Apr 28, 2026
Rockwool Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 189.00 | 191.60 | 185.80 | 185.80 | 185.80 | -2.67% | 357,364 |
| Apr 27, 2026 | 189.90 | 191.90 | 189.70 | 190.90 | 190.90 | 0.53% | 331,928 |
| Apr 24, 2026 | 188.00 | 191.60 | 186.10 | 189.90 | 189.90 | 0.58% | 402,124 |
| Apr 23, 2026 | 188.30 | 190.40 | 187.70 | 188.80 | 188.80 | -0.68% | 297,624 |
| Apr 22, 2026 | 195.30 | 195.40 | 190.10 | 190.10 | 190.10 | -2.51% | 359,439 |
| Apr 21, 2026 | 197.10 | 198.00 | 194.40 | 195.00 | 195.00 | 0.05% | 305,040 |
| Apr 20, 2026 | 195.30 | 196.70 | 193.00 | 194.90 | 194.90 | -2.94% | 539,740 |
| Apr 17, 2026 | 188.10 | 201.60 | 187.40 | 200.80 | 200.80 | 7.32% | 929,574 |
| Apr 16, 2026 | 184.60 | 189.10 | 183.90 | 187.10 | 187.10 | -0.58% | 545,807 |
| Apr 15, 2026 | 190.10 | 191.40 | 186.90 | 188.20 | 184.04 | -1.67% | 942,960 |
| Apr 14, 2026 | 188.30 | 191.70 | 188.30 | 191.40 | 187.17 | 2.90% | 394,734 |
| Apr 13, 2026 | 184.40 | 187.00 | 183.20 | 186.00 | 181.89 | -1.80% | 461,744 |
| Apr 10, 2026 | 184.80 | 195.40 | 182.00 | 189.40 | 185.21 | 3.55% | 519,221 |
| Apr 9, 2026 | 185.50 | 185.50 | 181.40 | 182.90 | 178.86 | -2.45% | 899,766 |
| Apr 8, 2026 | 191.90 | 194.40 | 186.10 | 187.50 | 183.35 | 6.66% | 1,149,949 |
| Apr 7, 2026 | 183.70 | 186.30 | 175.80 | 175.80 | 171.91 | -3.87% | 647,922 |
| Apr 1, 2026 | 185.00 | 185.98 | 180.50 | 182.88 | 178.84 | 3.84% | 552,404 |
| Mar 31, 2026 | 177.16 | 179.86 | 175.60 | 176.12 | 172.23 | -0.38% | 638,621 |
| Mar 30, 2026 | 174.76 | 177.14 | 172.50 | 176.80 | 172.89 | 1.17% | 375,611 |
| Mar 27, 2026 | 175.74 | 176.24 | 172.60 | 174.76 | 170.90 | -0.72% | 433,204 |
| Mar 26, 2026 | 179.64 | 179.72 | 175.16 | 176.02 | 172.13 | -1.57% | 378,385 |
| Mar 25, 2026 | 173.50 | 180.86 | 172.68 | 178.82 | 174.87 | 3.93% | 726,868 |
| Mar 24, 2026 | 172.34 | 175.34 | 170.14 | 172.06 | 168.26 | -0.45% | 544,303 |
| Mar 23, 2026 | 163.22 | 177.42 | 160.78 | 172.84 | 169.02 | 3.58% | 839,878 |
| Mar 20, 2026 | 173.00 | 174.54 | 165.96 | 166.86 | 163.17 | -2.26% | 1,177,381 |
| Mar 19, 2026 | 179.10 | 179.86 | 170.40 | 170.72 | 166.95 | -6.83% | 828,512 |
| Mar 18, 2026 | 183.28 | 185.90 | 183.20 | 183.24 | 179.19 | 0.39% | 397,302 |
| Mar 17, 2026 | 180.66 | 185.10 | 179.00 | 182.52 | 178.48 | 1.29% | 460,494 |
| Mar 16, 2026 | 178.90 | 184.38 | 178.84 | 180.20 | 176.22 | 0.06% | 387,091 |
| Mar 13, 2026 | 179.42 | 181.90 | 176.42 | 180.10 | 176.12 | -0.34% | 365,814 |
| Mar 12, 2026 | 181.44 | 184.44 | 179.00 | 180.72 | 176.72 | -0.94% | 523,382 |
| Mar 11, 2026 | 183.38 | 183.94 | 181.00 | 182.44 | 178.41 | -1.03% | 417,338 |
| Mar 10, 2026 | 187.00 | 189.60 | 183.06 | 184.34 | 180.26 | 4.17% | 547,041 |
| Mar 9, 2026 | 176.10 | 179.80 | 175.68 | 176.96 | 173.05 | -2.45% | 548,647 |
| Mar 6, 2026 | 187.00 | 190.40 | 180.86 | 181.40 | 177.39 | -2.92% | 538,361 |
| Mar 5, 2026 | 192.06 | 195.40 | 186.36 | 186.86 | 182.73 | -2.40% | 417,451 |
| Mar 4, 2026 | 190.66 | 192.84 | 185.00 | 191.46 | 187.23 | 3.10% | 658,557 |
| Mar 3, 2026 | 195.32 | 195.80 | 185.10 | 185.70 | 181.59 | -6.21% | 812,342 |
| Mar 2, 2026 | 202.85 | 205.10 | 198.20 | 198.00 | 193.62 | -5.51% | 649,750 |
| Feb 27, 2026 | 207.70 | 213.95 | 206.80 | 209.55 | 204.92 | 0.89% | 837,816 |
| Feb 26, 2026 | 211.60 | 212.05 | 207.20 | 207.70 | 203.11 | -2.03% | 576,451 |
| Feb 25, 2026 | 218.00 | 220.45 | 212.00 | 212.00 | 207.31 | -3.37% | 493,465 |
| Feb 24, 2026 | 223.50 | 223.60 | 219.00 | 219.40 | 214.55 | -2.08% | 267,393 |
| Feb 23, 2026 | 226.15 | 227.85 | 222.90 | 224.05 | 219.10 | -1.34% | 196,704 |
| Feb 20, 2026 | 222.65 | 227.50 | 222.30 | 227.10 | 222.08 | 2.64% | 334,781 |
| Feb 19, 2026 | 222.15 | 224.45 | 220.60 | 221.25 | 216.36 | -1.54% | 246,555 |
| Feb 18, 2026 | 225.20 | 231.95 | 220.10 | 224.70 | 219.73 | 2.09% | 445,986 |
| Feb 17, 2026 | 225.80 | 227.55 | 220.10 | 220.10 | 215.23 | -2.57% | 435,595 |
| Feb 16, 2026 | 229.65 | 229.95 | 222.60 | 225.90 | 220.91 | -0.99% | 274,939 |
| Feb 13, 2026 | 226.75 | 229.65 | 224.65 | 228.15 | 223.11 | -0.98% | 424,203 |
| Feb 12, 2026 | 232.55 | 234.75 | 229.10 | 230.40 | 225.31 | -0.24% | 607,682 |
| Feb 11, 2026 | 226.00 | 232.35 | 225.00 | 230.95 | 225.84 | 0.63% | 371,768 |
| Feb 10, 2026 | 221.70 | 232.60 | 221.50 | 229.50 | 224.43 | 2.14% | 504,191 |
| Feb 9, 2026 | 224.10 | 226.55 | 221.40 | 224.70 | 219.73 | 0.27% | 426,485 |
| Feb 6, 2026 | 222.35 | 225.00 | 217.15 | 224.10 | 219.15 | 0.79% | 399,443 |
| Feb 5, 2026 | 228.30 | 235.20 | 221.00 | 222.35 | 217.43 | -2.84% | 510,097 |
| Feb 4, 2026 | 214.00 | 235.15 | 212.10 | 228.85 | 223.79 | 6.71% | 719,528 |
| Feb 3, 2026 | 219.75 | 220.20 | 208.95 | 214.45 | 209.71 | -0.23% | 467,242 |
| Feb 2, 2026 | 214.50 | 216.65 | 211.85 | 214.95 | 210.20 | 0.66% | 189,308 |
| Jan 30, 2026 | 214.05 | 216.20 | 212.20 | 213.55 | 208.83 | -0.40% | 228,403 |
| Jan 29, 2026 | 215.95 | 217.85 | 214.30 | 214.40 | 209.66 | -0.33% | 239,585 |
| Jan 28, 2026 | 217.25 | 217.60 | 214.10 | 215.10 | 210.34 | -0.99% | 303,171 |
| Jan 27, 2026 | 217.75 | 219.50 | 215.05 | 217.25 | 212.45 | 0.49% | 316,996 |
| Jan 26, 2026 | 214.95 | 219.60 | 214.95 | 216.20 | 211.42 | 2.05% | 370,190 |
| Jan 23, 2026 | 213.80 | 214.35 | 210.60 | 211.85 | 207.17 | -0.73% | 295,780 |
| Jan 22, 2026 | 210.00 | 215.20 | 209.80 | 213.40 | 208.68 | 3.64% | 321,572 |
| Jan 21, 2026 | 205.00 | 208.00 | 203.55 | 205.90 | 201.35 | 0.51% | 300,851 |
| Jan 20, 2026 | 202.80 | 207.10 | 201.85 | 204.85 | 200.32 | 1.49% | 397,476 |
| Jan 19, 2026 | 204.00 | 208.00 | 201.55 | 201.85 | 197.39 | -3.61% | 385,728 |
| Jan 16, 2026 | 211.75 | 212.75 | 207.80 | 209.40 | 204.77 | -0.76% | 393,536 |
| Jan 15, 2026 | 207.10 | 211.50 | 205.00 | 211.00 | 206.33 | 1.93% | 432,276 |
| Jan 14, 2026 | 200.00 | 209.35 | 198.76 | 207.00 | 202.42 | 0.98% | 1,474,253 |
| Jan 13, 2026 | 220.55 | 222.80 | 199.00 | 205.00 | 200.47 | -7.72% | 1,604,529 |
| Jan 12, 2026 | 224.30 | 225.00 | 219.70 | 222.15 | 217.24 | -2.31% | 338,678 |
| Jan 9, 2026 | 225.45 | 229.75 | 224.50 | 227.40 | 222.37 | 1.13% | 251,740 |
| Jan 8, 2026 | 228.00 | 228.50 | 219.25 | 224.85 | 219.88 | 0.40% | 386,739 |
| Jan 7, 2026 | 224.40 | 230.85 | 222.25 | 223.95 | 219.00 | -0.24% | 498,069 |
| Jan 6, 2026 | 224.00 | 224.60 | 221.60 | 224.50 | 219.54 | 0.56% | 282,237 |
| Jan 5, 2026 | 224.45 | 227.15 | 219.90 | 223.25 | 218.31 | -0.49% | 349,677 |
| Jan 2, 2026 | 225.70 | 225.90 | 221.60 | 224.35 | 219.39 | -0.47% | 214,871 |
| Dec 30, 2025 | 222.75 | 225.40 | 222.75 | 225.40 | 220.42 | 0.63% | 137,684 |
| Dec 29, 2025 | 223.40 | 226.40 | 220.40 | 224.00 | 219.05 | 0.56% | 168,353 |
| Dec 23, 2025 | 222.00 | 223.15 | 221.20 | 222.75 | 217.83 | 0.63% | 164,419 |
| Dec 22, 2025 | 221.50 | 223.45 | 218.95 | 221.35 | 216.46 | - | 206,358 |
| Dec 19, 2025 | 224.50 | 225.50 | 219.90 | 221.35 | 216.46 | -1.53% | 514,549 |
| Dec 18, 2025 | 225.00 | 225.00 | 221.00 | 224.80 | 219.83 | 0.81% | 257,674 |
| Dec 17, 2025 | 226.45 | 226.60 | 220.80 | 223.00 | 218.07 | -2.45% | 364,506 |
| Dec 16, 2025 | 223.25 | 229.50 | 222.90 | 228.60 | 223.55 | 2.83% | 501,057 |
| Dec 15, 2025 | 221.40 | 224.80 | 219.90 | 222.30 | 217.39 | 0.32% | 304,780 |
| Dec 12, 2025 | 219.00 | 222.50 | 217.35 | 221.60 | 216.70 | 1.60% | 312,324 |
| Dec 11, 2025 | 213.60 | 218.65 | 213.55 | 218.10 | 213.28 | 2.56% | 235,180 |
| Dec 10, 2025 | 211.90 | 214.50 | 211.00 | 212.65 | 207.95 | 0.16% | 178,175 |
| Dec 9, 2025 | 214.90 | 216.75 | 212.30 | 212.30 | 207.61 | -0.98% | 265,385 |
| Dec 8, 2025 | 218.45 | 219.45 | 213.65 | 214.40 | 209.66 | -1.85% | 213,000 |
| Dec 5, 2025 | 214.85 | 219.20 | 214.85 | 218.45 | 213.62 | 0.55% | 244,535 |
| Dec 4, 2025 | 215.80 | 217.75 | 214.00 | 217.25 | 212.45 | 1.35% | 287,390 |
| Dec 3, 2025 | 215.05 | 215.85 | 213.00 | 214.35 | 209.61 | -0.69% | 272,005 |
| Dec 2, 2025 | 215.90 | 221.00 | 215.55 | 215.85 | 211.08 | -0.02% | 350,258 |
| Dec 1, 2025 | 217.45 | 217.45 | 214.15 | 215.90 | 211.13 | -0.71% | 521,968 |
| Nov 28, 2025 | 220.00 | 220.20 | 215.90 | 217.45 | 212.64 | 0.53% | 422,767 |