ViroGates A/S (CPH:VIRO)
Denmark
· Delayed Price · Currency is DKK 12.00
0.00 (0.00%)
Mar 4, 2026, 12:47 PM CET
ViroGates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 12.10 | 12.10 | 12.00 | 12.00 | 12.00 | -3.23% | 3,056 |
| Mar 3, 2026 | 11.95 | 12.40 | 11.95 | 12.40 | 12.40 | 4.64% | 672 |
| Mar 2, 2026 | 12.05 | 12.70 | 11.85 | 11.85 | 11.85 | -3.66% | 256 |
| Feb 26, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.30 | -1.20% | 500 |
| Feb 25, 2026 | 12.45 | 12.45 | 12.45 | 12.45 | 12.45 | 2.47% | 319 |
| Feb 24, 2026 | 12.10 | 12.40 | 12.05 | 12.15 | 12.15 | 0.41% | 604 |
| Feb 23, 2026 | 12.15 | 12.15 | 12.10 | 12.10 | 12.10 | -4.35% | 551 |
| Feb 20, 2026 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | 1.20% | 843 |
| Feb 19, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -4.58% | 626 |
| Feb 18, 2026 | 12.00 | 13.10 | 12.00 | 13.10 | 13.10 | 8.71% | 824 |
| Feb 17, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | 0.84% | 700 |
| Feb 16, 2026 | 12.20 | 12.20 | 11.95 | 11.95 | 11.95 | -2.85% | 216 |
| Feb 13, 2026 | 12.95 | 12.95 | 12.30 | 12.30 | 12.30 | -6.46% | 317 |
| Feb 11, 2026 | 13.15 | 13.15 | 13.15 | 13.15 | 13.15 | 11.91% | 760 |
| Feb 10, 2026 | 11.85 | 11.85 | 11.75 | 11.75 | 11.75 | -4.47% | 400 |
| Feb 9, 2026 | 12.25 | 12.30 | 12.25 | 12.30 | 12.30 | 0.82% | 576 |
| Feb 6, 2026 | 12.25 | 12.25 | 11.75 | 12.20 | 12.20 | - | 1,208 |
| Feb 5, 2026 | 12.50 | 12.50 | 12.10 | 12.20 | 12.20 | -6.15% | 1,438 |
| Feb 4, 2026 | 13.45 | 13.45 | 13.00 | 13.00 | 13.00 | - | 924 |
| Feb 3, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 7.88% | 766 |
| Feb 2, 2026 | 12.65 | 13.00 | 12.05 | 12.05 | 12.05 | -5.12% | 5,248 |
| Jan 30, 2026 | 11.55 | 12.80 | 11.55 | 12.70 | 12.70 | 9.96% | 920 |
| Jan 29, 2026 | 11.10 | 11.95 | 11.10 | 11.55 | 11.55 | 4.05% | 1,336 |
| Jan 28, 2026 | 11.05 | 11.50 | 11.05 | 11.10 | 11.10 | -5.93% | 57 |
| Jan 27, 2026 | 11.10 | 11.80 | 11.05 | 11.80 | 11.80 | 6.31% | 458 |
| Jan 26, 2026 | 11.45 | 11.45 | 11.10 | 11.10 | 11.10 | -3.48% | 200 |
| Jan 23, 2026 | 12.00 | 12.00 | 11.20 | 11.50 | 11.50 | 3.60% | 204 |
| Jan 22, 2026 | 11.75 | 11.75 | 11.05 | 11.10 | 11.10 | - | 529 |
| Jan 21, 2026 | 11.10 | 11.10 | 11.05 | 11.10 | 11.10 | - | 736 |
| Jan 20, 2026 | 12.95 | 12.95 | 11.10 | 11.10 | 11.10 | -13.95% | 10,673 |
| Jan 19, 2026 | 11.95 | 12.90 | 11.55 | 12.90 | 12.90 | 7.95% | 4,620 |
| Jan 15, 2026 | 12.00 | 12.15 | 11.75 | 11.95 | 11.95 | -1.65% | 3,123 |
| Jan 14, 2026 | 12.05 | 12.95 | 12.05 | 12.15 | 12.15 | 0.83% | 1,201 |
| Jan 13, 2026 | 12.40 | 12.40 | 12.05 | 12.05 | 12.05 | -4.37% | 1,493 |
| Jan 12, 2026 | 12.55 | 13.45 | 12.10 | 12.60 | 12.60 | 0.40% | 4,248 |
| Jan 9, 2026 | 12.35 | 13.00 | 12.35 | 12.55 | 12.55 | 2.87% | 1,270 |
| Jan 8, 2026 | 13.00 | 13.00 | 12.10 | 12.20 | 12.20 | -6.15% | 2,299 |
| Jan 7, 2026 | 12.50 | 13.45 | 12.50 | 13.00 | 13.00 | -1.89% | 187 |
| Jan 6, 2026 | 13.45 | 13.45 | 12.50 | 13.25 | 13.25 | -0.38% | 2,057 |
| Jan 5, 2026 | 13.55 | 13.55 | 12.30 | 13.30 | 13.30 | -1.48% | 1,940 |
| Jan 2, 2026 | 14.00 | 14.00 | 12.05 | 13.50 | 13.50 | 0.37% | 1,371 |
| Dec 30, 2025 | 13.20 | 13.45 | 12.00 | 13.45 | 13.45 | 11.16% | 2,453 |
| Dec 29, 2025 | 11.95 | 13.25 | 11.90 | 12.10 | 12.10 | 0.41% | 1,448 |
| Dec 23, 2025 | 12.05 | 12.05 | 11.95 | 12.05 | 12.05 | -4.37% | 1,706 |
| Dec 22, 2025 | 12.65 | 14.05 | 12.60 | 12.60 | 12.60 | -3.08% | 3,876 |
| Dec 19, 2025 | 13.50 | 13.50 | 13.00 | 13.00 | 13.00 | -2.99% | 840 |
| Dec 18, 2025 | 13.05 | 13.40 | 13.05 | 13.40 | 13.40 | - | 2,023 |
| Dec 17, 2025 | 14.85 | 14.85 | 13.40 | 13.40 | 13.40 | -9.76% | 2,023 |
| Dec 16, 2025 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | -0.34% | 10 |
| Dec 15, 2025 | 13.45 | 14.90 | 13.45 | 14.90 | 14.90 | 4.93% | 1,163 |
| Dec 12, 2025 | 14.25 | 14.95 | 14.20 | 14.20 | 14.20 | -3.73% | 1,835 |
| Dec 11, 2025 | 15.35 | 15.35 | 14.75 | 14.75 | 14.75 | -4.22% | 247 |
| Dec 10, 2025 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -3.45% | 14 |
| Dec 9, 2025 | 15.50 | 15.95 | 14.50 | 15.95 | 15.95 | 9.62% | 1,018 |
| Dec 8, 2025 | 14.55 | 14.55 | 14.55 | 14.55 | 14.55 | -5.83% | 52 |
| Dec 5, 2025 | 15.55 | 15.55 | 15.45 | 15.45 | 15.45 | -1.28% | 1,793 |
| Dec 4, 2025 | 15.65 | 15.65 | 15.65 | 15.65 | 15.65 | -3.10% | 2,366 |
| Dec 3, 2025 | 16.05 | 16.15 | 16.00 | 16.15 | 16.15 | - | 414 |
| Dec 2, 2025 | 16.10 | 16.15 | 16.00 | 16.15 | 16.15 | 0.31% | 383 |
| Dec 1, 2025 | 17.10 | 17.10 | 16.10 | 16.10 | 16.10 | -6.12% | 1,803 |
| Nov 28, 2025 | 16.15 | 17.20 | 16.15 | 17.15 | 17.15 | 7.19% | 1,710 |
| Nov 27, 2025 | 17.35 | 17.35 | 16.00 | 16.00 | 16.00 | -8.05% | 1,343 |
| Nov 26, 2025 | 14.65 | 17.40 | 14.65 | 17.40 | 17.40 | 18.77% | 4,907 |
| Nov 25, 2025 | 14.65 | 14.65 | 14.10 | 14.65 | 14.65 | -1.35% | 2,044 |
| Nov 24, 2025 | 15.15 | 15.20 | 14.85 | 14.85 | 14.85 | -2.30% | 169 |
| Nov 21, 2025 | 16.80 | 17.00 | 14.50 | 15.20 | 15.20 | -8.98% | 3,278 |
| Nov 20, 2025 | 14.50 | 17.00 | 14.50 | 16.70 | 16.70 | 22.34% | 10,954 |
| Nov 19, 2025 | 13.45 | 15.00 | 13.45 | 13.65 | 13.65 | 2.63% | 7,534 |
| Nov 18, 2025 | 12.90 | 13.45 | 12.90 | 13.30 | 13.30 | 6.83% | 7,594 |
| Nov 17, 2025 | 12.50 | 12.50 | 12.45 | 12.45 | 12.45 | -3.86% | 130 |
| Nov 14, 2025 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -3.00% | 174 |
| Nov 13, 2025 | 13.15 | 13.35 | 13.15 | 13.35 | 13.35 | 3.49% | 414 |
| Nov 12, 2025 | 11.95 | 13.00 | 11.60 | 12.90 | 12.90 | 7.05% | 11,125 |
| Nov 11, 2025 | 12.10 | 12.10 | 12.05 | 12.05 | 12.05 | -0.41% | 2,134 |
| Nov 10, 2025 | 12.05 | 12.10 | 12.05 | 12.10 | 12.10 | - | 531 |
| Nov 7, 2025 | 12.00 | 12.10 | 12.00 | 12.10 | 12.10 | -7.98% | 60 |
| Nov 6, 2025 | 13.25 | 13.45 | 13.15 | 13.15 | 13.15 | 0.38% | 3,570 |
| Nov 4, 2025 | 13.05 | 13.10 | 13.00 | 13.10 | 13.10 | -1.87% | 6,972 |
| Nov 3, 2025 | 13.05 | 13.35 | 13.00 | 13.35 | 13.35 | - | 3,594 |
| Oct 31, 2025 | 13.45 | 13.45 | 13.05 | 13.35 | 13.35 | 2.30% | 8,226 |
| Oct 30, 2025 | 12.90 | 13.50 | 12.75 | 13.05 | 13.05 | 1.16% | 25,818 |
| Oct 29, 2025 | 12.85 | 12.90 | 12.60 | 12.90 | 12.90 | 1.18% | 5,449 |
| Oct 28, 2025 | 13.00 | 13.00 | 12.75 | 12.75 | 12.75 | -1.54% | 861 |
| Oct 27, 2025 | 12.80 | 13.05 | 12.80 | 12.95 | 12.95 | 1.57% | 5,147 |
| Oct 24, 2025 | 12.75 | 12.75 | 12.75 | 12.75 | 12.75 | -1.54% | 1,508 |
| Oct 23, 2025 | 12.90 | 12.95 | 12.75 | 12.95 | 12.95 | - | 480 |
| Oct 22, 2025 | 12.90 | 12.95 | 12.80 | 12.95 | 12.95 | 1.97% | 3,380 |
| Oct 21, 2025 | 12.75 | 12.75 | 12.70 | 12.70 | 12.70 | -1.17% | 2,398 |
| Oct 20, 2025 | 12.90 | 12.90 | 12.75 | 12.85 | 12.85 | 0.39% | 2,366 |
| Oct 17, 2025 | 12.95 | 12.95 | 12.80 | 12.80 | 12.80 | -0.78% | 4,084 |
| Oct 16, 2025 | 13.00 | 13.00 | 12.80 | 12.90 | 12.90 | 1.18% | 3,420 |
| Oct 15, 2025 | 12.70 | 13.00 | 12.65 | 12.75 | 12.75 | - | 10,986 |
| Oct 14, 2025 | 12.60 | 13.05 | 12.60 | 12.75 | 12.75 | -0.78% | 13,091 |
| Oct 13, 2025 | 12.85 | 13.00 | 12.85 | 12.85 | 12.85 | 1.18% | 5,713 |
| Oct 10, 2025 | 13.10 | 13.10 | 12.70 | 12.70 | 12.70 | 1.60% | 8,061 |
| Oct 9, 2025 | 12.75 | 13.20 | 12.50 | 12.50 | 12.50 | -1.96% | 22,904 |
| Oct 8, 2025 | 12.50 | 13.20 | 12.50 | 12.75 | 12.75 | 31.44% | 61,391 |
| Oct 7, 2025 | 9.82 | 10.25 | 9.68 | 9.70 | 9.70 | - | 4,543 |
| Oct 6, 2025 | 10.25 | 10.25 | 9.70 | 9.70 | 9.70 | 0.41% | 1,753 |
| Oct 3, 2025 | 9.62 | 10.10 | 9.62 | 9.66 | 9.66 | -1.43% | 1,508 |