ViroGates A/S (CPH:VIRO)
Denmark
· Delayed Price · Currency is DKK 15.45
-0.20 (-1.28%)
Dec 5, 2025, 3:50 PM CET
ViroGates Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.55 | 15.55 | 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 |
| Oct 2, 2025 | 9.70 | 9.82 | 9.70 | 9.80 | 9.80 | - | 298 |
| Oct 1, 2025 | 9.60 | 10.00 | 9.60 | 9.80 | 9.80 | -2.97% | 969 |
| Sep 30, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 1.20% | 214 |
| Sep 29, 2025 | 9.98 | 10.10 | 9.98 | 9.98 | 9.98 | 1.01% | 82 |
| Sep 26, 2025 | 9.52 | 9.88 | 9.52 | 9.88 | 9.88 | -1.20% | 791 |
| Sep 25, 2025 | 10.55 | 10.55 | 10.00 | 10.00 | 10.00 | -0.99% | 1,532 |
| Sep 24, 2025 | 10.05 | 10.10 | 10.05 | 10.10 | 10.10 | -3.81% | 949 |
| Sep 23, 2025 | 10.60 | 10.60 | 9.52 | 10.50 | 10.50 | 5.42% | 6,005 |
| Sep 22, 2025 | 9.48 | 10.35 | 9.48 | 9.96 | 9.96 | 2.68% | 815 |
| Sep 19, 2025 | 9.52 | 9.70 | 9.52 | 9.70 | 9.70 | 1.89% | 1,218 |
| Sep 18, 2025 | 10.30 | 10.30 | 9.28 | 9.52 | 9.52 | -4.03% | 1,735 |
| Sep 17, 2025 | 10.50 | 10.50 | 9.86 | 9.92 | 9.92 | -1.29% | 3,960 |
| Sep 16, 2025 | 9.72 | 10.15 | 9.26 | 10.05 | 10.05 | 3.18% | 4,438 |
| Sep 15, 2025 | 9.74 | 9.74 | 9.74 | 9.74 | 9.74 | 0.41% | 45 |
| Sep 12, 2025 | 10.20 | 10.20 | 9.64 | 9.70 | 9.70 | -4.90% | 1,204 |
| Sep 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 5.81% | 11 |
| Sep 10, 2025 | 10.15 | 10.15 | 9.64 | 9.64 | 9.64 | -5.02% | 2,204 |
| Sep 9, 2025 | 9.66 | 10.30 | 9.66 | 10.15 | 10.15 | 3.36% | 198 |
| Sep 8, 2025 | 9.64 | 10.15 | 9.64 | 9.82 | 9.82 | 1.03% | 353 |
| Sep 5, 2025 | 9.66 | 9.86 | 9.66 | 9.72 | 9.72 | -3.28% | 3,094 |
| Sep 4, 2025 | 10.05 | 10.05 | 10.05 | 10.05 | 10.05 | -0.50% | 400 |
| Sep 3, 2025 | 10.00 | 10.40 | 10.00 | 10.10 | 10.10 | 3.06% | 3,429 |
| Sep 2, 2025 | 9.90 | 9.94 | 9.58 | 9.80 | 9.80 | -5.31% | 2,540 |
| Sep 1, 2025 | 10.45 | 10.50 | 10.05 | 10.35 | 10.35 | 8.72% | 1,154 |
| Aug 29, 2025 | 10.00 | 10.00 | 9.52 | 9.52 | 9.52 | -4.80% | 220 |
| Aug 28, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.44% | 300 |
| Aug 27, 2025 | 9.36 | 11.05 | 9.36 | 10.25 | 10.25 | -3.76% | 1,620 |
| Aug 26, 2025 | 9.26 | 11.40 | 9.26 | 10.65 | 10.65 | 15.51% | 2,491 |
| Aug 22, 2025 | 9.70 | 9.70 | 9.22 | 9.22 | 9.22 | -4.95% | 820 |
| Aug 21, 2025 | 9.76 | 10.00 | 9.56 | 9.70 | 9.70 | -0.61% | 1,667 |
| Aug 20, 2025 | 10.00 | 10.00 | 9.60 | 9.76 | 9.76 | -0.61% | 1,002 |
| Aug 19, 2025 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | -5.58% | 20 |
| Aug 18, 2025 | 10.75 | 10.75 | 9.82 | 10.40 | 10.40 | 4.63% | 1,417 |
| Aug 15, 2025 | 11.35 | 11.40 | 9.92 | 9.94 | 9.94 | 6.42% | 2,335 |
| Aug 14, 2025 | 11.45 | 11.45 | 9.34 | 9.34 | 9.34 | -3.71% | 91 |
| Aug 13, 2025 | 9.98 | 9.98 | 9.70 | 9.70 | 9.70 | -3.00% | 286 |
| Aug 12, 2025 | 9.34 | 10.00 | 9.34 | 10.00 | 10.00 | - | 81 |
| Aug 11, 2025 | 10.55 | 10.85 | 10.00 | 10.00 | 10.00 | -8.68% | 64 |
| Aug 8, 2025 | 10.75 | 10.95 | 10.75 | 10.95 | 10.95 | -2.23% | 905 |
| Aug 7, 2025 | 10.05 | 11.45 | 10.05 | 11.20 | 11.20 | 7.18% | 1,104 |
| Aug 6, 2025 | 10.40 | 10.45 | 10.30 | 10.45 | 10.45 | -0.48% | 2,096 |
| Aug 5, 2025 | 9.80 | 11.05 | 9.80 | 10.50 | 10.50 | 10.53% | 2,125 |
| Aug 4, 2025 | 10.20 | 10.80 | 9.50 | 9.50 | 9.50 | -12.44% | 2,099 |
| Aug 1, 2025 | 11.15 | 11.50 | 10.35 | 10.85 | 10.85 | -4.82% | 1,292 |
| Jul 31, 2025 | 11.60 | 11.60 | 10.25 | 11.40 | 11.40 | -1.72% | 879 |
| Jul 30, 2025 | 9.94 | 11.60 | 9.14 | 11.60 | 11.60 | 4.98% | 2,924 |
| Jul 29, 2025 | 10.55 | 11.50 | 9.78 | 11.05 | 11.05 | 9.95% | 12,647 |
| Jul 28, 2025 | 10.55 | 11.20 | 10.05 | 10.05 | 10.05 | -4.74% | 5,175 |
| Jul 25, 2025 | 11.50 | 12.70 | 10.50 | 10.55 | 10.55 | -7.86% | 7,128 |
| Jul 24, 2025 | 11.45 | 12.70 | 11.45 | 11.45 | 11.45 | - | 709 |
| Jul 23, 2025 | 11.45 | 11.45 | 11.45 | 11.45 | 11.45 | -1.29% | 857 |
| Jul 22, 2025 | 12.45 | 12.45 | 11.60 | 11.60 | 11.60 | -3.33% | 433 |
| Jul 21, 2025 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -6.61% | 60 |
| Jul 18, 2025 | 11.85 | 13.10 | 11.50 | 12.85 | 12.85 | -0.77% | 671 |
| Jul 17, 2025 | 13.05 | 13.05 | 12.95 | 12.95 | 12.95 | 0.78% | 649 |