Wirtek A/S (CPH:WIRTEK)
Denmark
· Delayed Price · Currency is DKK 5.45
+0.05 (0.93%)
Mar 9, 2026, 11:37 AM CET
Wirtek Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 5.00 | 5.45 | 5.00 | 5.45 | - | 0.93% | 793 |
| Mar 6, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | - | 2,634 |
| Mar 5, 2026 | 5.00 | 5.40 | 5.00 | 5.40 | 5.40 | 3.85% | 855 |
| Mar 4, 2026 | 5.40 | 5.50 | 5.20 | 5.20 | 5.20 | -3.70% | 539 |
| Mar 3, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | -1.82% | 100 |
| Mar 2, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | -1.79% | 130 |
| Feb 27, 2026 | 5.55 | 5.60 | 5.05 | 5.60 | 5.60 | 0.90% | 5,932 |
| Feb 26, 2026 | 5.50 | 5.55 | 5.10 | 5.55 | 5.55 | -0.89% | 1,104 |
| Feb 25, 2026 | 5.05 | 5.60 | 5.05 | 5.60 | 5.60 | 7.69% | 13,341 |
| Feb 24, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | 41 |
| Feb 23, 2026 | 5.20 | 5.20 | 4.84 | 5.20 | 5.20 | - | 6,423 |
| Feb 20, 2026 | 5.20 | 5.40 | 4.88 | 5.20 | 5.20 | 1.96% | 13,106 |
| Feb 19, 2026 | 4.78 | 5.10 | 4.74 | 5.10 | 5.10 | 2.82% | 9,473 |
| Feb 18, 2026 | 4.78 | 4.96 | 4.74 | 4.96 | 4.96 | 3.77% | 4,143 |
| Feb 17, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | - | 300 |
| Feb 16, 2026 | 4.74 | 4.78 | 4.74 | 4.78 | 4.78 | 0.84% | 2,357 |
| Feb 13, 2026 | 4.90 | 4.90 | 4.74 | 4.74 | 4.74 | -3.66% | 1,501 |
| Feb 12, 2026 | 4.92 | 5.05 | 4.90 | 4.92 | 4.92 | 1.65% | 2,439 |
| Feb 11, 2026 | 5.20 | 5.20 | 4.80 | 4.84 | 4.84 | -7.81% | 12,374 |
| Feb 10, 2026 | 5.50 | 5.50 | 5.00 | 5.25 | 5.25 | -2.78% | 17,600 |
| Feb 9, 2026 | 5.05 | 5.40 | 5.05 | 5.40 | 5.40 | 6.93% | 1,790 |
| Feb 6, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -7.34% | 636 |
| Feb 5, 2026 | 5.00 | 5.45 | 5.00 | 5.45 | 5.45 | - | 15,343 |
| Feb 4, 2026 | 5.00 | 5.55 | 5.00 | 5.45 | 5.45 | - | 5,094 |
| Feb 3, 2026 | 5.50 | 5.50 | 5.05 | 5.45 | 5.45 | 5.83% | 10,896 |
| Feb 2, 2026 | 5.20 | 5.30 | 5.15 | 5.15 | 5.15 | -1.90% | 8,804 |
| Jan 30, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 5.00% | 1,015 |
| Jan 29, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -3.85% | 8,480 |
| Jan 28, 2026 | 4.84 | 5.25 | 4.84 | 5.20 | 5.20 | 7.44% | 39,366 |
| Jan 27, 2026 | 4.64 | 4.84 | 4.62 | 4.84 | 4.84 | 4.31% | 7,267 |
| Jan 26, 2026 | 4.84 | 5.00 | 4.64 | 4.64 | 4.64 | -3.73% | 10,283 |
| Jan 23, 2026 | 4.72 | 4.86 | 4.62 | 4.82 | 4.82 | 2.55% | 6,278 |
| Jan 22, 2026 | 4.68 | 4.74 | 4.68 | 4.70 | 4.70 | 1.29% | 6,587 |
| Jan 21, 2026 | 4.70 | 4.72 | 4.64 | 4.64 | 4.64 | -1.69% | 2,795 |
| Jan 20, 2026 | 4.72 | 4.76 | 4.62 | 4.72 | 4.72 | 2.61% | 1,787 |
| Jan 19, 2026 | 4.90 | 4.90 | 4.60 | 4.60 | 4.60 | -6.12% | 1,769 |
| Jan 16, 2026 | 4.76 | 4.90 | 4.68 | 4.90 | 4.90 | 2.08% | 5,141 |
| Jan 15, 2026 | 4.80 | 4.84 | 4.66 | 4.80 | 4.80 | - | 13,572 |
| Jan 14, 2026 | 4.66 | 4.80 | 4.62 | 4.80 | 4.80 | - | 14,195 |
| Jan 13, 2026 | 4.92 | 5.10 | 4.80 | 4.80 | 4.80 | -2.04% | 17,624 |
| Jan 12, 2026 | 4.64 | 4.96 | 4.56 | 4.90 | 4.90 | 0.41% | 16,053 |
| Jan 9, 2026 | 4.88 | 4.88 | 4.60 | 4.88 | 4.88 | 4.72% | 9,310 |
| Jan 8, 2026 | 4.88 | 4.88 | 4.60 | 4.66 | 4.66 | -4.12% | 7,848 |
| Jan 7, 2026 | 4.62 | 4.90 | 4.62 | 4.86 | 4.86 | 6.11% | 14,350 |
| Jan 6, 2026 | 4.94 | 4.98 | 4.58 | 4.58 | 4.58 | -5.37% | 20,649 |
| Jan 5, 2026 | 4.88 | 4.90 | 4.64 | 4.84 | 4.84 | -0.82% | 12,623 |
| Jan 2, 2026 | 4.90 | 5.15 | 4.84 | 4.88 | 4.88 | 1.24% | 11,495 |
| Dec 30, 2025 | 5.40 | 5.40 | 4.82 | 4.82 | 4.82 | -1.23% | 8,318 |
| Dec 29, 2025 | 4.90 | 4.92 | 4.82 | 4.88 | 4.88 | -0.41% | 9,544 |
| Dec 23, 2025 | 4.72 | 4.90 | 4.72 | 4.90 | 4.90 | 0.41% | 1,096 |
| Dec 22, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | 4.88 | - | 2,743 |
| Dec 19, 2025 | 5.20 | 5.20 | 4.86 | 4.88 | 4.88 | -7.92% | 3,783 |
| Dec 18, 2025 | 5.10 | 5.30 | 4.78 | 5.30 | 5.30 | 2.91% | 7,623 |
| Dec 17, 2025 | 5.10 | 5.15 | 5.00 | 5.15 | 5.15 | 0.98% | 2,888 |
| Dec 16, 2025 | 5.40 | 5.40 | 5.10 | 5.10 | 5.10 | -5.56% | 3,284 |
| Dec 15, 2025 | 5.10 | 5.85 | 4.94 | 5.40 | 5.40 | 9.31% | 16,896 |
| Dec 12, 2025 | 4.50 | 5.85 | 4.50 | 4.94 | 4.94 | 10.27% | 46,630 |
| Dec 11, 2025 | 4.48 | 4.48 | 4.48 | 4.48 | 4.48 | 2.28% | 8,115 |
| Dec 10, 2025 | 4.30 | 4.50 | 4.30 | 4.38 | 4.38 | 1.86% | 1,875 |
| Dec 9, 2025 | 4.54 | 4.54 | 4.26 | 4.30 | 4.30 | -6.11% | 4,940 |
| Dec 8, 2025 | 4.58 | 4.58 | 4.58 | 4.58 | 4.58 | 6.51% | 230 |
| Dec 5, 2025 | 4.22 | 4.60 | 4.22 | 4.30 | 4.30 | 2.87% | 7,149 |
| Dec 4, 2025 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | -11.81% | 1,000 |
| Dec 3, 2025 | 4.14 | 4.74 | 4.14 | 4.74 | 4.74 | -1.66% | 1,028 |
| Dec 2, 2025 | 4.50 | 4.82 | 4.38 | 4.82 | 4.82 | -0.41% | 5,732 |
| Nov 28, 2025 | 4.88 | 4.92 | 4.40 | 4.84 | 4.84 | 0.83% | 4,125 |
| Nov 27, 2025 | 4.20 | 4.82 | 4.20 | 4.80 | 4.80 | 11.63% | 3,504 |
| Nov 26, 2025 | 4.50 | 4.50 | 4.30 | 4.30 | 4.30 | - | 9,052 |
| Nov 25, 2025 | 4.20 | 4.30 | 4.20 | 4.30 | 4.30 | - | 7,780 |
| Nov 24, 2025 | 4.20 | 4.78 | 4.20 | 4.30 | 4.30 | -4.44% | 4,418 |
| Nov 21, 2025 | 4.86 | 4.86 | 4.50 | 4.50 | 4.50 | - | 661 |
| Nov 20, 2025 | 4.84 | 4.84 | 4.50 | 4.50 | 4.50 | - | 2,128 |
| Nov 18, 2025 | 4.30 | 4.60 | 4.30 | 4.50 | 4.50 | - | 6,914 |
| Nov 17, 2025 | 4.28 | 5.10 | 4.28 | 4.50 | 4.50 | 7.14% | 24,193 |
| Nov 14, 2025 | 4.72 | 4.72 | 4.20 | 4.20 | 4.20 | -11.76% | 20,189 |
| Nov 13, 2025 | 5.05 | 5.05 | 4.72 | 4.76 | 4.76 | -1.24% | 4,105 |
| Nov 12, 2025 | 5.05 | 5.05 | 4.82 | 4.82 | 4.82 | 0.42% | 14,518 |
| Nov 11, 2025 | 5.15 | 5.15 | 4.80 | 4.80 | 4.80 | -5.88% | 9,555 |
| Nov 10, 2025 | 4.82 | 5.10 | 4.78 | 5.10 | 5.10 | 4.08% | 5,020 |
| Nov 7, 2025 | 4.94 | 4.94 | 4.90 | 4.90 | 4.90 | -0.81% | 4,850 |
| Nov 6, 2025 | 5.10 | 5.10 | 4.94 | 4.94 | 4.94 | 3.78% | 230 |
| Nov 5, 2025 | 4.98 | 4.98 | 4.76 | 4.76 | 4.76 | -4.80% | 761 |
| Nov 4, 2025 | 4.90 | 5.00 | 4.84 | 5.00 | 5.00 | -0.99% | 1,011 |
| Nov 3, 2025 | 4.86 | 5.10 | 4.86 | 5.05 | 5.05 | 2.64% | 7,712 |
| Oct 31, 2025 | 4.76 | 4.92 | 4.76 | 4.92 | 4.92 | -1.20% | 1,190 |
| Oct 30, 2025 | 4.80 | 5.00 | 4.80 | 4.98 | 4.98 | 2.05% | 1,826 |
| Oct 29, 2025 | 5.10 | 5.10 | 4.88 | 4.88 | 4.88 | -2.40% | 5,580 |
| Oct 28, 2025 | 4.86 | 5.10 | 4.86 | 5.00 | 5.00 | - | 12,688 |
| Oct 27, 2025 | 4.96 | 5.00 | 4.86 | 5.00 | 5.00 | 0.81% | 11,083 |
| Oct 24, 2025 | 5.10 | 5.15 | 4.86 | 4.96 | 4.96 | -2.75% | 11,547 |
| Oct 23, 2025 | 5.30 | 5.30 | 5.10 | 5.10 | 5.10 | - | 2,073 |
| Oct 22, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | 200 |
| Oct 21, 2025 | 5.25 | 5.25 | 5.15 | 5.15 | 5.15 | - | 1,694 |
| Oct 20, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | 601 |
| Oct 17, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - | 2,664 |
| Oct 16, 2025 | 5.20 | 5.20 | 5.15 | 5.20 | 5.20 | - | 4,750 |
| Oct 15, 2025 | 5.15 | 5.20 | 5.15 | 5.20 | 5.20 | - | 420 |
| Oct 14, 2025 | 5.15 | 5.35 | 5.15 | 5.20 | 5.20 | 1.96% | 10,260 |
| Oct 13, 2025 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -2.86% | 4,281 |
| Oct 10, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | -1.87% | 3,722 |