Trifork Group AG (CPH:TRIFOR)
Denmark
· Delayed Price · Currency is DKK 90.50
+1.70 (1.91%)
Mar 6, 2026, 12:49 PM CET
Trifork Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 88.20 | 89.00 | 88.00 | 89.00 | - | 0.11% | 2,387 |
| Mar 4, 2026 | 87.80 | 89.00 | 87.30 | 88.90 | 88.90 | 1.60% | 11,815 |
| Mar 3, 2026 | 88.80 | 88.80 | 86.70 | 87.50 | 87.50 | -2.13% | 18,095 |
| Mar 2, 2026 | 87.40 | 90.90 | 87.00 | 89.40 | 89.40 | 2.05% | 18,505 |
| Feb 27, 2026 | 86.10 | 89.00 | 86.00 | 87.60 | 87.60 | 4.66% | 31,590 |
| Feb 26, 2026 | 80.90 | 83.70 | 80.60 | 83.70 | 83.70 | 3.46% | 4,696 |
| Feb 25, 2026 | 80.10 | 81.00 | 79.40 | 80.90 | 80.90 | 1.00% | 7,621 |
| Feb 24, 2026 | 80.40 | 81.30 | 79.60 | 80.10 | 80.10 | -2.20% | 11,624 |
| Feb 23, 2026 | 84.40 | 84.60 | 81.60 | 81.90 | 81.90 | -3.19% | 9,860 |
| Feb 20, 2026 | 85.20 | 86.90 | 84.40 | 84.60 | 84.60 | -1.63% | 7,927 |
| Feb 19, 2026 | 85.60 | 86.30 | 85.20 | 86.00 | 86.00 | 0.47% | 3,545 |
| Feb 18, 2026 | 88.50 | 88.50 | 85.00 | 85.60 | 85.60 | -3.06% | 12,897 |
| Feb 17, 2026 | 85.30 | 90.00 | 85.00 | 88.30 | 88.30 | 4.25% | 19,438 |
| Feb 16, 2026 | 84.00 | 84.80 | 84.00 | 84.70 | 84.70 | 0.83% | 2,465 |
| Feb 13, 2026 | 83.80 | 85.00 | 83.30 | 84.00 | 84.00 | 0.24% | 8,737 |
| Feb 12, 2026 | 85.50 | 85.90 | 83.80 | 83.80 | 83.80 | -1.99% | 11,486 |
| Feb 11, 2026 | 84.60 | 86.20 | 84.60 | 85.50 | 85.50 | -1.38% | 7,808 |
| Feb 10, 2026 | 83.80 | 86.70 | 83.80 | 86.70 | 86.70 | 3.46% | 9,009 |
| Feb 9, 2026 | 85.80 | 85.80 | 83.00 | 83.80 | 83.80 | -2.33% | 13,362 |
| Feb 6, 2026 | 87.60 | 88.30 | 85.10 | 85.80 | 85.80 | -2.72% | 13,734 |
| Feb 5, 2026 | 90.10 | 90.40 | 87.30 | 88.20 | 88.20 | -2.22% | 13,219 |
| Feb 4, 2026 | 93.60 | 94.20 | 90.00 | 90.20 | 90.20 | -4.04% | 61,248 |
| Feb 3, 2026 | 94.50 | 95.10 | 93.80 | 94.00 | 94.00 | -0.11% | 8,919 |
| Feb 2, 2026 | 94.00 | 95.00 | 93.90 | 94.10 | 94.10 | 0.11% | 8,059 |
| Jan 30, 2026 | 94.80 | 95.00 | 93.70 | 94.00 | 94.00 | -0.11% | 10,505 |
| Jan 29, 2026 | 95.00 | 95.10 | 94.00 | 94.10 | 94.10 | -0.21% | 9,549 |
| Jan 28, 2026 | 94.80 | 95.10 | 93.70 | 94.30 | 94.30 | -0.32% | 12,362 |
| Jan 27, 2026 | 94.60 | 94.80 | 93.80 | 94.60 | 94.60 | 0.11% | 11,326 |
| Jan 26, 2026 | 94.50 | 94.50 | 93.80 | 94.50 | 94.50 | 0.21% | 21,804 |
| Jan 23, 2026 | 91.50 | 94.30 | 91.50 | 94.30 | 94.30 | 3.63% | 55,928 |
| Jan 22, 2026 | 89.40 | 91.30 | 89.40 | 91.00 | 91.00 | 1.90% | 4,212 |
| Jan 21, 2026 | 89.40 | 90.40 | 88.00 | 89.30 | 89.30 | -1.87% | 12,688 |
| Jan 20, 2026 | 90.00 | 91.20 | 89.50 | 91.00 | 91.00 | 1.00% | 12,762 |
| Jan 19, 2026 | 92.50 | 92.50 | 89.80 | 90.10 | 90.10 | -2.70% | 21,202 |
| Jan 16, 2026 | 93.50 | 93.60 | 92.60 | 92.60 | 92.60 | -0.86% | 12,032 |
| Jan 15, 2026 | 92.00 | 93.40 | 92.00 | 93.40 | 93.40 | 1.52% | 3,996 |
| Jan 14, 2026 | 93.60 | 93.60 | 91.50 | 92.00 | 92.00 | -1.71% | 21,550 |
| Jan 13, 2026 | 93.40 | 93.90 | 92.50 | 93.60 | 93.60 | 0.11% | 10,741 |
| Jan 12, 2026 | 93.20 | 94.00 | 92.50 | 93.50 | 93.50 | -0.21% | 10,646 |
| Jan 9, 2026 | 92.50 | 94.00 | 92.00 | 93.70 | 93.70 | 1.30% | 14,589 |
| Jan 8, 2026 | 93.90 | 94.00 | 91.80 | 92.50 | 92.50 | -1.60% | 17,888 |
| Jan 7, 2026 | 92.40 | 94.00 | 92.10 | 94.00 | 94.00 | 1.73% | 12,442 |
| Jan 6, 2026 | 93.40 | 93.70 | 91.50 | 92.40 | 92.40 | -0.11% | 17,605 |
| Jan 5, 2026 | 96.00 | 96.60 | 90.90 | 92.50 | 92.50 | -2.63% | 37,887 |
| Jan 2, 2026 | 93.80 | 95.00 | 92.55 | 95.00 | 95.00 | 4.63% | 32,867 |
| Dec 30, 2025 | 92.20 | 94.00 | 89.00 | 90.80 | 90.80 | -0.77% | 57,227 |
| Dec 29, 2025 | 88.40 | 92.40 | 88.20 | 91.50 | 91.50 | 2.69% | 36,354 |
| Dec 23, 2025 | 88.90 | 89.10 | 88.50 | 89.10 | 89.10 | 0.34% | 224,186 |
| Dec 22, 2025 | 90.40 | 90.50 | 88.60 | 88.80 | 88.80 | -1.66% | 34,762 |
| Dec 19, 2025 | 89.80 | 90.40 | 89.00 | 90.30 | 90.30 | 0.56% | 13,649 |
| Dec 18, 2025 | 89.90 | 90.00 | 89.00 | 89.80 | 89.80 | 0.11% | 4,561 |
| Dec 17, 2025 | 90.70 | 90.70 | 88.50 | 89.70 | 89.70 | -1.10% | 9,449 |
| Dec 16, 2025 | 90.00 | 91.40 | 89.40 | 90.70 | 90.70 | 1.23% | 26,159 |
| Dec 15, 2025 | 88.80 | 89.60 | 88.00 | 89.60 | 89.60 | 0.90% | 22,838 |
| Dec 12, 2025 | 88.00 | 88.80 | 87.70 | 88.80 | 88.80 | 0.34% | 10,658 |
| Dec 11, 2025 | 87.90 | 88.50 | 87.80 | 88.50 | 88.50 | 0.80% | 5,327 |
| Dec 10, 2025 | 87.00 | 88.20 | 87.00 | 87.80 | 87.80 | 0.92% | 3,534 |
| Dec 9, 2025 | 87.50 | 88.00 | 86.50 | 87.00 | 87.00 | -0.46% | 8,050 |
| Dec 8, 2025 | 88.50 | 88.50 | 86.20 | 87.40 | 87.40 | -1.24% | 15,580 |
| Dec 5, 2025 | 88.90 | 90.60 | 88.30 | 88.50 | 88.50 | 0.57% | 28,103 |
| Dec 4, 2025 | 87.00 | 88.70 | 87.00 | 88.00 | 88.00 | -0.45% | 7,175 |
| Dec 3, 2025 | 87.90 | 88.40 | 86.80 | 88.40 | 88.40 | 1.26% | 6,585 |
| Dec 2, 2025 | 84.20 | 87.50 | 84.20 | 87.30 | 87.30 | 3.31% | 8,025 |
| Dec 1, 2025 | 85.10 | 86.90 | 84.10 | 84.50 | 84.50 | -0.59% | 3,614 |
| Nov 28, 2025 | 87.00 | 88.50 | 85.00 | 85.00 | 85.00 | -2.30% | 37,895 |
| Nov 27, 2025 | 86.80 | 88.60 | 86.00 | 87.00 | 87.00 | 0.12% | 11,786 |
| Nov 26, 2025 | 86.00 | 87.00 | 85.00 | 86.90 | 86.90 | 1.76% | 14,155 |
| Nov 25, 2025 | 84.90 | 86.00 | 83.40 | 85.40 | 85.40 | 0.59% | 8,915 |
| Nov 24, 2025 | 84.00 | 84.90 | 83.00 | 84.90 | 84.90 | - | 10,727 |
| Nov 21, 2025 | 85.70 | 86.00 | 81.60 | 84.90 | 84.90 | -0.93% | 6,172 |
| Nov 20, 2025 | 84.20 | 86.90 | 84.10 | 85.70 | 85.70 | 3.25% | 12,573 |
| Nov 19, 2025 | 82.90 | 83.10 | 82.30 | 83.00 | 83.00 | 0.12% | 7,549 |
| Nov 18, 2025 | 83.50 | 83.50 | 82.00 | 82.90 | 82.90 | -0.72% | 5,837 |
| Nov 17, 2025 | 83.50 | 83.70 | 82.00 | 83.50 | 83.50 | 1.09% | 10,205 |
| Nov 14, 2025 | 84.80 | 84.80 | 82.50 | 82.60 | 82.60 | -2.59% | 8,765 |
| Nov 13, 2025 | 86.70 | 87.50 | 84.80 | 84.80 | 84.80 | -2.30% | 8,364 |
| Nov 12, 2025 | 86.00 | 87.50 | 85.40 | 86.80 | 86.80 | 0.93% | 16,005 |
| Nov 11, 2025 | 86.10 | 86.50 | 85.20 | 86.00 | 86.00 | - | 9,503 |
| Nov 10, 2025 | 82.10 | 86.40 | 82.10 | 86.00 | 86.00 | 4.88% | 26,000 |
| Nov 7, 2025 | 82.20 | 82.90 | 80.80 | 82.00 | 82.00 | -0.24% | 145,193 |
| Nov 6, 2025 | 82.20 | 82.90 | 82.20 | 82.20 | 82.20 | - | 1,955 |
| Nov 5, 2025 | 82.20 | 83.00 | 81.30 | 82.20 | 82.20 | 0.24% | 9,100 |
| Nov 4, 2025 | 84.40 | 84.40 | 80.10 | 82.00 | 82.00 | -1.80% | 12,910 |
| Nov 3, 2025 | 85.00 | 85.80 | 83.50 | 83.50 | 83.50 | -2.34% | 11,376 |
| Oct 31, 2025 | 82.00 | 85.90 | 82.00 | 85.50 | 85.50 | 6.74% | 23,020 |
| Oct 30, 2025 | 82.00 | 82.20 | 80.10 | 80.10 | 80.10 | -2.32% | 2,956 |
| Oct 29, 2025 | 80.10 | 82.00 | 79.80 | 82.00 | 82.00 | 2.37% | 10,808 |
| Oct 28, 2025 | 79.90 | 80.10 | 79.40 | 80.10 | 80.10 | 0.12% | 7,463 |
| Oct 27, 2025 | 78.80 | 80.00 | 78.50 | 80.00 | 80.00 | 1.52% | 8,317 |
| Oct 24, 2025 | 77.50 | 78.80 | 77.50 | 78.80 | 78.80 | 1.94% | 5,239 |
| Oct 23, 2025 | 76.70 | 77.40 | 76.00 | 77.30 | 77.30 | 0.78% | 5,367 |
| Oct 22, 2025 | 77.90 | 78.00 | 76.50 | 76.70 | 76.70 | -1.67% | 8,831 |
| Oct 21, 2025 | 78.00 | 78.50 | 77.00 | 78.00 | 78.00 | - | 5,756 |
| Oct 20, 2025 | 78.00 | 79.70 | 77.50 | 78.00 | 78.00 | 1.30% | 6,871 |
| Oct 17, 2025 | 80.00 | 80.00 | 76.00 | 77.00 | 77.00 | -4.47% | 31,261 |
| Oct 16, 2025 | 82.40 | 82.40 | 80.00 | 80.60 | 80.60 | -1.71% | 10,916 |
| Oct 15, 2025 | 83.00 | 83.00 | 81.30 | 82.00 | 82.00 | -0.61% | 5,080 |
| Oct 14, 2025 | 83.30 | 83.60 | 82.20 | 82.50 | 82.50 | -1.43% | 3,449 |
| Oct 13, 2025 | 83.50 | 84.90 | 83.50 | 83.70 | 83.70 | -0.24% | 2,596 |
| Oct 10, 2025 | 84.40 | 84.40 | 83.90 | 83.90 | 83.90 | -0.24% | 62,430 |