TROPHY GAMES Development A/S (CPH:TGAMES)
Denmark
· Delayed Price · Currency is DKK 13.05
0.00 (0.00%)
At close: Dec 5, 2025
TROPHY GAMES Development Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.05 | 13.05 | 12.75 | 13.05 | 13.05 | - | 21,183 |
| Dec 4, 2025 | 13.10 | 13.10 | 12.80 | 13.05 | 13.05 | -0.38% | 3,739 |
| Dec 3, 2025 | 13.00 | 13.10 | 13.00 | 13.10 | 13.10 | 0.38% | 3,595 |
| Dec 2, 2025 | 13.10 | 13.10 | 12.90 | 13.05 | 13.05 | 0.77% | 2,320 |
| Dec 1, 2025 | 13.00 | 13.00 | 12.70 | 12.95 | 12.95 | -0.38% | 2,634 |
| Nov 28, 2025 | 13.10 | 13.25 | 12.55 | 13.00 | 13.00 | - | 30,309 |
| Nov 27, 2025 | 13.20 | 13.25 | 12.95 | 13.00 | 13.00 | -0.76% | 20,114 |
| Nov 26, 2025 | 13.15 | 13.15 | 12.95 | 13.10 | 13.10 | - | 4,143 |
| Nov 25, 2025 | 13.15 | 13.15 | 12.85 | 13.10 | 13.10 | - | 5,627 |
| Nov 24, 2025 | 12.95 | 13.10 | 12.80 | 13.10 | 13.10 | 1.16% | 10,455 |
| Nov 21, 2025 | 13.10 | 13.10 | 12.65 | 12.95 | 12.95 | -1.15% | 3,456 |
| Nov 20, 2025 | 12.90 | 13.10 | 12.85 | 13.10 | 13.10 | 1.55% | 16,445 |
| Nov 19, 2025 | 12.95 | 13.00 | 12.80 | 12.90 | 12.90 | -0.39% | 5,559 |
| Nov 18, 2025 | 12.95 | 12.95 | 12.80 | 12.95 | 12.95 | 0.78% | 6,036 |
| Nov 17, 2025 | 13.00 | 13.00 | 12.75 | 12.85 | 12.85 | -0.77% | 14,698 |
| Nov 14, 2025 | 13.00 | 13.00 | 12.70 | 12.95 | 12.95 | -0.77% | 15,110 |
| Nov 13, 2025 | 12.80 | 13.10 | 12.80 | 13.05 | 13.05 | 1.16% | 37,211 |
| Nov 12, 2025 | 12.90 | 13.05 | 12.75 | 12.90 | 12.90 | -0.39% | 20,027 |
| Nov 11, 2025 | 13.00 | 13.40 | 12.90 | 12.95 | 12.95 | -2.63% | 91,687 |
| Nov 10, 2025 | 13.10 | 13.40 | 13.10 | 13.30 | 13.30 | -0.75% | 8,733 |
| Nov 7, 2025 | 13.45 | 13.45 | 13.00 | 13.40 | 13.40 | -0.37% | 13,711 |
| Nov 6, 2025 | 13.15 | 13.50 | 13.15 | 13.45 | 13.45 | 2.28% | 42,160 |
| Nov 5, 2025 | 13.30 | 13.30 | 12.55 | 13.15 | 13.15 | -1.13% | 31,706 |
| Nov 4, 2025 | 13.65 | 13.80 | 13.10 | 13.30 | 13.30 | -2.21% | 26,622 |
| Nov 3, 2025 | 13.20 | 13.60 | 13.20 | 13.60 | 13.60 | 5.84% | 28,166 |
| Oct 31, 2025 | 12.55 | 13.20 | 12.50 | 12.85 | 12.85 | 1.18% | 42,030 |
| Oct 30, 2025 | 11.95 | 13.15 | 11.75 | 12.70 | 12.70 | 4.10% | 80,850 |
| Oct 29, 2025 | 11.00 | 12.65 | 10.60 | 12.20 | 12.20 | 10.91% | 197,878 |
| Oct 28, 2025 | 11.15 | 11.25 | 10.95 | 11.00 | 11.00 | -1.35% | 9,268 |
| Oct 27, 2025 | 11.45 | 11.45 | 11.00 | 11.15 | 11.15 | -1.76% | 36,156 |
| Oct 24, 2025 | 11.15 | 11.35 | 10.85 | 11.35 | 11.35 | 0.89% | 25,025 |
| Oct 23, 2025 | 11.50 | 11.50 | 11.00 | 11.25 | 11.25 | 0.45% | 19,412 |
| Oct 22, 2025 | 11.50 | 11.65 | 11.15 | 11.20 | 11.20 | -3.86% | 30,525 |
| Oct 21, 2025 | 11.80 | 11.80 | 11.65 | 11.65 | 11.65 | -2.10% | 2,947 |
| Oct 20, 2025 | 11.75 | 11.95 | 11.75 | 11.90 | 11.90 | -0.42% | 921 |
| Oct 17, 2025 | 12.00 | 12.00 | 11.75 | 11.95 | 11.95 | -0.42% | 12,177 |
| Oct 16, 2025 | 12.05 | 12.10 | 11.90 | 12.00 | 12.00 | -0.41% | 21,515 |
| Oct 15, 2025 | 11.90 | 12.10 | 11.75 | 12.05 | 12.05 | 1.26% | 13,137 |
| Oct 14, 2025 | 12.40 | 12.40 | 11.75 | 11.90 | 11.90 | -4.42% | 122,770 |
| Oct 13, 2025 | 12.30 | 12.45 | 12.25 | 12.45 | 12.45 | 0.40% | 16,238 |
| Oct 10, 2025 | 12.30 | 12.40 | 12.30 | 12.40 | 12.40 | -0.40% | 20,820 |
| Oct 9, 2025 | 12.20 | 12.50 | 12.20 | 12.45 | 12.45 | 1.22% | 57,866 |
| Oct 8, 2025 | 12.30 | 12.50 | 12.30 | 12.30 | 12.30 | 0.41% | 18,688 |
| Oct 7, 2025 | 12.45 | 12.45 | 12.20 | 12.25 | 12.25 | -2.00% | 36,466 |
| Oct 6, 2025 | 12.45 | 12.60 | 12.25 | 12.50 | 12.50 | 0.40% | 34,139 |
| Oct 3, 2025 | 12.55 | 12.55 | 12.30 | 12.45 | 12.45 | -1.19% | 32,601 |
| Oct 2, 2025 | 12.40 | 12.75 | 12.30 | 12.60 | 12.60 | 2.44% | 25,863 |
| Oct 1, 2025 | 12.20 | 12.40 | 11.80 | 12.30 | 12.30 | 0.82% | 42,820 |
| Sep 30, 2025 | 10.75 | 12.35 | 10.75 | 12.20 | 12.20 | 13.49% | 68,013 |
| Sep 29, 2025 | 11.05 | 11.05 | 10.55 | 10.75 | 10.75 | -2.71% | 11,583 |
| Sep 26, 2025 | 10.85 | 11.10 | 10.65 | 11.05 | 11.05 | 0.91% | 14,136 |
| Sep 25, 2025 | 11.45 | 11.70 | 10.90 | 10.95 | 10.95 | -3.10% | 63,561 |
| Sep 24, 2025 | 11.90 | 11.95 | 11.25 | 11.30 | 11.30 | -3.83% | 35,209 |
| Sep 23, 2025 | 12.00 | 12.00 | 11.60 | 11.75 | 11.75 | -1.26% | 33,333 |
| Sep 22, 2025 | 11.45 | 11.95 | 10.75 | 11.90 | 11.90 | 3.48% | 54,347 |
| Sep 19, 2025 | 11.50 | 11.60 | 11.20 | 11.50 | 11.50 | 1.32% | 12,486 |
| Sep 18, 2025 | 10.50 | 11.40 | 10.50 | 11.35 | 11.35 | 8.10% | 39,072 |
| Sep 17, 2025 | 10.40 | 10.60 | 10.35 | 10.50 | 10.50 | 1.45% | 29,176 |
| Sep 16, 2025 | 10.20 | 10.35 | 10.10 | 10.35 | 10.35 | -1.43% | 19,671 |
| Sep 15, 2025 | 10.45 | 10.50 | 10.10 | 10.50 | 10.50 | - | 13,826 |
| Sep 12, 2025 | 10.30 | 10.50 | 10.15 | 10.50 | 10.50 | 2.44% | 4,981 |
| Sep 11, 2025 | 10.50 | 10.55 | 10.00 | 10.25 | 10.25 | -2.38% | 30,008 |
| Sep 10, 2025 | 9.72 | 10.75 | 9.72 | 10.50 | 10.50 | 6.28% | 49,643 |
| Sep 9, 2025 | 10.25 | 10.35 | 9.72 | 9.88 | 9.88 | -5.90% | 107,216 |
| Sep 8, 2025 | 11.25 | 11.40 | 10.15 | 10.50 | 10.50 | -6.67% | 67,146 |
| Sep 5, 2025 | 11.70 | 11.70 | 11.25 | 11.25 | 11.25 | -3.85% | 28,572 |
| Sep 4, 2025 | 11.40 | 11.70 | 10.90 | 11.70 | 11.70 | 1.30% | 36,018 |
| Sep 3, 2025 | 12.40 | 12.40 | 11.40 | 11.55 | 11.55 | -7.60% | 53,469 |
| Sep 2, 2025 | 12.45 | 12.80 | 12.25 | 12.50 | 12.50 | 0.81% | 16,627 |
| Sep 1, 2025 | 13.05 | 13.45 | 12.35 | 12.40 | 12.40 | -3.50% | 59,775 |
| Aug 29, 2025 | 13.45 | 13.45 | 12.70 | 12.85 | 12.85 | -4.46% | 27,607 |
| Aug 28, 2025 | 13.00 | 13.55 | 12.90 | 13.45 | 13.45 | 3.46% | 29,057 |
| Aug 27, 2025 | 12.90 | 13.35 | 12.60 | 13.00 | 13.00 | 0.78% | 25,222 |
| Aug 26, 2025 | 12.30 | 13.20 | 12.30 | 12.90 | 12.90 | 6.17% | 48,952 |
| Aug 25, 2025 | 11.80 | 12.40 | 11.80 | 12.15 | 12.15 | 3.40% | 25,245 |
| Aug 22, 2025 | 12.85 | 13.00 | 10.80 | 11.75 | 11.75 | -8.20% | 76,554 |
| Aug 21, 2025 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -3.40% | 17,473 |
| Aug 20, 2025 | 14.00 | 14.00 | 12.75 | 13.25 | 13.25 | -4.33% | 36,954 |
| Aug 19, 2025 | 13.45 | 13.90 | 12.70 | 13.85 | 13.85 | 2.97% | 57,189 |
| Aug 18, 2025 | 12.55 | 13.70 | 12.25 | 13.45 | 13.45 | 5.91% | 46,334 |
| Aug 15, 2025 | 14.90 | 14.90 | 12.35 | 12.70 | 12.70 | -14.48% | 161,404 |
| Aug 14, 2025 | 14.70 | 14.90 | 14.55 | 14.85 | 14.85 | 1.02% | 31,791 |
| Aug 13, 2025 | 14.40 | 14.80 | 14.30 | 14.70 | 14.70 | 2.80% | 27,355 |
| Aug 12, 2025 | 14.00 | 14.30 | 14.00 | 14.30 | 14.30 | 2.14% | 17,452 |
| Aug 11, 2025 | 13.75 | 14.35 | 13.75 | 14.00 | 14.00 | 2.19% | 36,508 |
| Aug 8, 2025 | 13.25 | 13.75 | 13.25 | 13.70 | 13.70 | 3.79% | 22,494 |
| Aug 7, 2025 | 13.80 | 13.80 | 13.00 | 13.20 | 13.20 | -4.69% | 24,476 |
| Aug 6, 2025 | 13.85 | 13.85 | 13.50 | 13.85 | 13.85 | 1.47% | 38,534 |
| Aug 5, 2025 | 13.50 | 13.85 | 13.35 | 13.65 | 13.65 | 1.11% | 24,983 |
| Aug 4, 2025 | 13.45 | 13.60 | 13.20 | 13.50 | 13.50 | 0.75% | 13,381 |
| Aug 1, 2025 | 12.95 | 13.45 | 12.95 | 13.40 | 13.40 | 1.90% | 18,470 |
| Jul 31, 2025 | 13.10 | 13.50 | 12.30 | 13.15 | 13.15 | -2.95% | 48,314 |
| Jul 30, 2025 | 13.65 | 13.80 | 12.95 | 13.55 | 13.55 | -1.81% | 45,302 |
| Jul 29, 2025 | 14.55 | 14.75 | 12.80 | 13.80 | 13.80 | -5.15% | 77,345 |
| Jul 28, 2025 | 14.90 | 14.90 | 14.25 | 14.55 | 14.55 | -2.35% | 49,781 |
| Jul 25, 2025 | 14.35 | 15.60 | 13.90 | 14.90 | 14.90 | 4.20% | 71,472 |
| Jul 24, 2025 | 14.25 | 14.30 | 13.65 | 14.30 | 14.30 | 2.51% | 50,010 |
| Jul 23, 2025 | 13.20 | 14.00 | 12.80 | 13.95 | 13.95 | 5.28% | 45,450 |
| Jul 22, 2025 | 13.35 | 14.95 | 13.25 | 13.25 | 13.25 | -0.75% | 61,692 |
| Jul 21, 2025 | 12.85 | 13.40 | 12.80 | 13.35 | 13.35 | 4.71% | 54,233 |