Trifork Group AG (CPH:TRIFOR)
Denmark
· Delayed Price · Currency is DKK 88.50
+0.50 (0.57%)
Dec 5, 2025, 4:59 PM CET
Trifork Group AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 88.90 | 90.60 | 88.90 | 89.50 | - | 1.70% | 15,441 |
| 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 |
| Oct 9, 2025 | 84.50 | 84.50 | 83.70 | 84.10 | 84.10 | 0.72% | 3,516 |
| Oct 8, 2025 | 82.60 | 84.40 | 82.60 | 83.50 | 83.50 | - | 84,002 |
| Oct 7, 2025 | 84.50 | 85.00 | 83.50 | 83.50 | 83.50 | -0.60% | 6,010 |
| Oct 6, 2025 | 84.50 | 84.50 | 82.00 | 84.00 | 84.00 | -0.59% | 46,753 |
| Oct 3, 2025 | 82.30 | 84.50 | 81.70 | 84.50 | 84.50 | 2.67% | 8,098 |
| Oct 2, 2025 | 82.30 | 83.50 | 82.20 | 82.30 | 82.30 | - | 7,249 |
| Oct 1, 2025 | 82.10 | 83.50 | 81.70 | 82.30 | 82.30 | 0.86% | 7,092 |
| Sep 30, 2025 | 82.50 | 83.00 | 80.80 | 81.60 | 81.60 | -1.57% | 19,724 |
| Sep 29, 2025 | 83.40 | 83.40 | 82.90 | 82.90 | 82.90 | -0.60% | 3,107 |
| Sep 26, 2025 | 85.10 | 85.30 | 83.00 | 83.40 | 83.40 | -1.88% | 14,189 |
| Sep 25, 2025 | 87.60 | 87.60 | 84.60 | 85.00 | 85.00 | -2.97% | 10,873 |
| Sep 24, 2025 | 88.10 | 88.30 | 87.60 | 87.60 | 87.60 | -0.68% | 5,795 |
| Sep 23, 2025 | 89.50 | 89.50 | 88.00 | 88.20 | 88.20 | -1.45% | 9,097 |
| Sep 22, 2025 | 91.00 | 91.00 | 89.20 | 89.50 | 89.50 | -1.65% | 6,571 |
| Sep 19, 2025 | 90.80 | 92.00 | 90.50 | 91.00 | 91.00 | 0.22% | 4,370 |
| Sep 18, 2025 | 91.00 | 91.60 | 90.75 | 90.80 | 90.80 | -0.22% | 5,457 |
| Sep 17, 2025 | 90.50 | 91.80 | 90.50 | 91.00 | 91.00 | 0.55% | 12,198 |
| Sep 16, 2025 | 92.00 | 92.00 | 90.50 | 90.50 | 90.50 | -1.09% | 6,169 |
| Sep 15, 2025 | 92.00 | 92.00 | 91.10 | 91.50 | 91.50 | - | 13,508 |
| Sep 12, 2025 | 88.70 | 93.90 | 88.70 | 91.50 | 91.50 | 3.16% | 14,312 |
| Sep 11, 2025 | 90.10 | 90.40 | 88.70 | 88.70 | 88.70 | -1.44% | 3,279 |
| Sep 10, 2025 | 88.50 | 90.20 | 88.50 | 90.00 | 90.00 | 1.47% | 4,497 |
| Sep 9, 2025 | 90.00 | 90.00 | 88.70 | 88.70 | 88.70 | -0.45% | 297 |
| Sep 8, 2025 | 89.00 | 89.20 | 88.50 | 89.10 | 89.10 | 0.11% | 3,414 |
| Sep 5, 2025 | 88.10 | 89.10 | 88.10 | 89.00 | 89.00 | 1.02% | 2,315 |
| Sep 4, 2025 | 89.90 | 89.90 | 88.10 | 88.10 | 88.10 | -2.00% | 2,090 |
| Sep 3, 2025 | 90.40 | 90.40 | 89.60 | 89.90 | 89.90 | 0.33% | 52,782 |
| Sep 2, 2025 | 89.40 | 90.80 | 89.00 | 89.60 | 89.60 | 0.67% | 2,306 |
| Sep 1, 2025 | 90.10 | 90.50 | 89.00 | 89.00 | 89.00 | -1.33% | 23,569 |
| Aug 29, 2025 | 89.90 | 90.20 | 89.30 | 90.20 | 90.20 | 0.78% | 2,632 |
| Aug 28, 2025 | 88.50 | 90.90 | 88.50 | 89.50 | 89.50 | 0.45% | 1,121 |
| Aug 27, 2025 | 89.40 | 90.00 | 89.10 | 89.10 | 89.10 | -0.45% | 3,027 |
| Aug 26, 2025 | 90.00 | 91.50 | 89.50 | 89.50 | 89.50 | - | 2,964 |
| Aug 25, 2025 | 92.90 | 92.90 | 89.50 | 89.50 | 89.50 | -3.97% | 5,391 |
| Aug 22, 2025 | 92.10 | 93.30 | 91.40 | 93.20 | 93.20 | -0.85% | 9,162 |
| Aug 21, 2025 | 94.00 | 94.00 | 92.50 | 94.00 | 94.00 | - | 5,510 |
| Aug 20, 2025 | 93.90 | 94.90 | 93.00 | 94.00 | 94.00 | 1.08% | 23,150 |
| Aug 19, 2025 | 93.00 | 93.00 | 88.60 | 93.00 | 93.00 | -0.85% | 12,485 |
| Aug 18, 2025 | 92.40 | 94.00 | 90.10 | 93.80 | 93.80 | 4.22% | 5,722 |
| Aug 15, 2025 | 91.20 | 92.50 | 89.60 | 90.00 | 90.00 | -0.33% | 5,513 |
| Aug 14, 2025 | 89.90 | 91.20 | 88.20 | 90.30 | 90.30 | 2.50% | 50,625 |
| Aug 13, 2025 | 87.10 | 89.50 | 87.10 | 88.10 | 88.10 | 1.26% | 74,128 |
| Aug 12, 2025 | 88.30 | 88.30 | 87.00 | 87.00 | 87.00 | -1.69% | 1,855 |
| Aug 11, 2025 | 88.50 | 90.00 | 88.50 | 88.50 | 88.50 | 0.45% | 1,159 |
| Aug 8, 2025 | 89.00 | 89.20 | 87.00 | 88.10 | 88.10 | -0.34% | 6,043 |
| Aug 7, 2025 | 92.70 | 92.70 | 88.40 | 88.40 | 88.40 | -3.39% | 5,801 |
| Aug 6, 2025 | 90.80 | 92.50 | 90.80 | 91.50 | 91.50 | 0.55% | 1,394 |
| Aug 5, 2025 | 91.80 | 93.40 | 90.80 | 91.00 | 91.00 | 0.66% | 7,666 |
| Aug 4, 2025 | 91.00 | 91.00 | 90.40 | 90.40 | 90.40 | -0.66% | 1,341 |
| Aug 1, 2025 | 93.30 | 93.30 | 90.30 | 91.00 | 91.00 | -2.99% | 2,258 |
| Jul 31, 2025 | 91.00 | 93.80 | 90.40 | 93.80 | 93.80 | 2.96% | 10,861 |
| Jul 30, 2025 | 92.30 | 92.40 | 90.90 | 91.10 | 91.10 | -1.51% | 2,836 |
| Jul 29, 2025 | 92.60 | 94.00 | 91.50 | 92.50 | 92.50 | -1.07% | 3,485 |
| Jul 28, 2025 | 92.60 | 94.10 | 92.60 | 93.50 | 93.50 | - | 4,614 |
| Jul 25, 2025 | 93.40 | 93.90 | 92.50 | 93.50 | 93.50 | -0.43% | 1,004 |
| Jul 24, 2025 | 93.40 | 94.20 | 92.20 | 93.90 | 93.90 | 0.97% | 8,052 |
| Jul 23, 2025 | 90.10 | 93.00 | 90.10 | 93.00 | 93.00 | 2.42% | 5,168 |
| Jul 22, 2025 | 92.50 | 92.50 | 90.50 | 90.80 | 90.80 | -1.84% | 3,811 |
| Jul 21, 2025 | 91.30 | 92.50 | 90.60 | 92.50 | 92.50 | 0.98% | 5,500 |