Copenhagen - Delayed Quote DKK

ViroGates A/S (VIRO.CO)

8.12
+0.20
+(2.53%)
At close: 12:48:50 PM GMT+2
Currency in DKK
Download
Date Open High Low Close Adj Close Volume
May 23, 20257.528.147.528.128.121,478
May 22, 20257.607.927.527.927.921,613
May 21, 20258.248.248.248.248.24-
May 20, 20258.288.287.528.248.243,890
May 19, 20258.368.367.308.308.3011,687
May 16, 20257.948.007.028.008.00438
May 15, 20257.007.007.007.007.003,070
May 14, 20256.506.806.506.806.8018,706
May 13, 20256.806.806.506.786.781,264
May 12, 20256.786.786.786.786.78184
May 9, 20256.606.666.606.666.663,005
May 8, 20256.746.746.746.746.7425
May 7, 20256.486.506.486.506.503,881
May 6, 20256.706.766.706.706.703,980
May 5, 20256.427.006.406.506.505,857
May 2, 20256.106.686.106.406.40488
May 1, 20257.007.005.986.526.52511
Apr 30, 20256.506.506.406.406.403,140
Apr 29, 20256.526.526.426.426.426,093
Apr 28, 20256.506.506.506.506.501,885
Apr 25, 20256.506.506.506.506.50-
Apr 24, 20256.506.506.506.506.501,865
Apr 23, 20256.426.426.426.426.42-
Apr 22, 20256.426.426.426.426.4281
Apr 16, 20256.526.526.406.406.408,779
Apr 15, 20256.966.966.426.506.506,963
Apr 14, 20257.007.006.386.966.965,808
Apr 11, 20257.067.067.007.007.002,857
Apr 10, 20257.027.026.426.866.8610,523
Apr 9, 20256.126.866.126.866.8613,239
Apr 8, 20256.607.006.607.007.0012
Apr 7, 20256.846.886.046.886.8812,428
Apr 4, 20256.887.086.866.886.885,977
Apr 3, 20257.227.247.227.227.2220,011
Apr 2, 20257.987.987.507.687.6811,006
Apr 1, 20257.908.227.808.228.221,836
Mar 31, 20257.457.957.357.507.50958
Mar 28, 20257.358.107.358.008.00263
Mar 27, 20257.808.157.557.557.55345
Mar 26, 20258.658.658.408.408.40203
Mar 25, 20257.058.107.058.108.101,694
Mar 24, 20256.608.206.608.208.201,093
Mar 21, 20258.158.307.508.308.305,884
Mar 20, 20258.658.658.208.558.55293
Mar 19, 20258.758.758.758.758.75600
Mar 18, 20258.508.508.158.158.152,676
Mar 17, 20258.109.008.108.108.108,135
Mar 14, 20258.508.558.108.558.555,431
Mar 13, 20258.208.408.208.408.404,973
Mar 12, 20258.508.507.858.158.158,482
Mar 11, 20258.758.758.108.608.604,726
Mar 10, 20258.408.958.358.958.95815
Mar 7, 20258.659.107.858.958.9513,169
Mar 6, 20259.009.308.009.309.304,655
Mar 5, 20257.509.957.508.908.9027,410
Mar 4, 20258.459.806.307.457.4526,568
Mar 3, 20258.808.808.458.608.602,702
Feb 28, 20258.9510.008.959.009.00971
Feb 27, 20259.5010.309.259.259.252,662
Feb 26, 20259.459.459.259.409.402,899
Feb 25, 202510.0010.009.309.559.556,445
Feb 24, 202510.8010.809.2510.4010.401,042
Feb 21, 202510.1010.8010.1010.8010.80835
Feb 20, 20259.9510.509.859.859.853,023
Feb 19, 20259.3510.609.359.409.405,057
Feb 18, 202510.9010.9010.5010.5010.502,959
Feb 17, 202511.0011.0010.9010.9010.90964
Feb 14, 202511.0011.0011.0011.0011.00297
Feb 13, 202511.3011.6010.9010.9010.901,637
Feb 12, 202511.3011.7011.2011.3011.302,903
Feb 11, 202512.0012.0011.3011.3011.30985
Feb 10, 202512.7012.7012.4012.4012.401,131
Feb 7, 202511.3012.4011.3012.4012.401,768
Feb 6, 202512.0012.4011.2011.3011.302,123
Feb 5, 202511.2011.9011.2011.2011.20693
Feb 4, 202511.1011.9011.1011.2011.204,092
Feb 3, 202512.0012.0011.0011.6011.601,481
Jan 31, 202512.2012.2012.1012.1012.102,668
Jan 30, 202512.8012.8012.8012.8012.8079
Jan 29, 202512.9012.9012.8012.8012.80541
Jan 28, 202512.9013.2012.8012.9012.90630
Jan 27, 202513.0013.2013.0013.2013.205,987
Jan 24, 202513.2013.9013.2013.2013.204,733
Jan 23, 202512.9013.6012.8013.2013.205,190
Jan 22, 202513.6013.6012.0012.0012.0012,596
Jan 21, 202513.0014.0013.0013.0013.001,920
Jan 20, 202512.6013.8012.6012.9012.903,226
Jan 17, 202512.9012.9011.7012.5012.507,641
Jan 16, 202514.6014.6012.5013.0013.008,841
Jan 15, 202513.1014.9013.0013.4013.407,164
Jan 14, 202515.1015.2014.0014.0014.006,638
Jan 13, 202514.0015.5014.0015.0015.004,952
Jan 10, 202515.0015.3013.7013.8013.803,655
Jan 9, 202515.1015.1013.7013.7013.703,976
Jan 8, 202513.8015.0013.8014.7014.708,972
Jan 7, 202513.3013.3013.3013.3013.3070
Jan 6, 202513.5013.5012.4013.3013.302,894
Jan 3, 202511.4013.5011.4013.4013.409,291
Jan 2, 202510.7012.0010.7011.0011.004,615
Dec 30, 202410.1011.6010.0010.6010.603,863
Dec 27, 202411.8012.8011.1011.2011.209,486
Dec 23, 202412.1012.3011.1011.9011.904,306
Dec 20, 202412.9013.2012.0012.1012.103,409
Dec 19, 202412.1012.9012.0012.9012.903,831
Dec 18, 202412.7013.2012.2013.2013.201,413
Dec 17, 202412.2013.3012.2013.1013.102,663
Dec 16, 202414.2014.2012.5013.1013.104,993
Dec 13, 202413.4014.1013.4014.1014.106,946
Dec 12, 202413.7013.7012.0013.4013.406,320
Dec 11, 202414.1014.2012.7013.4013.4071,342
Dec 10, 202412.7013.5012.5012.5012.506,346
Dec 9, 202415.1015.1012.8013.4013.4012,208
Dec 6, 202416.7016.7014.1015.1015.1014,579
Dec 5, 202415.5017.1014.8014.8014.808,711
Dec 4, 202413.9015.2013.6014.8014.802,979
Dec 3, 202413.4014.0013.1013.7013.7013,997
Dec 2, 202413.1013.6012.4013.4013.4010,126
Nov 29, 202413.7014.0013.2013.7013.705,852
Nov 28, 202414.3014.3013.6014.3014.30340
Nov 27, 202414.6014.6013.5013.5013.507,078
Nov 26, 202415.3015.3014.2014.8014.803,106
Nov 25, 202415.0015.9014.1015.3015.304,547
Nov 22, 202416.5017.1012.4015.4015.4016,083
Nov 21, 202417.0017.0014.4016.5016.505,236
Nov 20, 202415.0017.2015.0016.0016.0014,875
Nov 19, 202414.0017.4013.1014.9014.9029,901
Nov 18, 202410.5013.8010.5012.8012.8054,979
Nov 15, 202414.1014.109.8510.4010.4051,283
Nov 14, 202418.9019.4013.1014.2014.2076,111
Nov 13, 202422.6031.0017.3018.8018.80183,323
Nov 12, 202415.6022.4015.6022.0022.00135,651
Nov 11, 202413.9015.8013.8015.0015.0044,129
Nov 8, 20249.8513.909.8513.5013.5056,457
Nov 7, 202410.4010.409.809.809.805,133
Nov 6, 20249.1011.008.409.709.7011,828
Nov 5, 20249.009.309.009.109.103,426
Nov 4, 20248.759.258.758.958.957,318
Nov 1, 20248.208.757.908.658.6539,063
Oct 31, 20247.408.007.258.008.0021,671
Oct 30, 20246.558.506.457.307.3050,665
Oct 29, 20246.956.956.556.556.55265
Oct 28, 20246.706.756.656.756.756,497
Oct 25, 20246.306.506.306.506.507,820
Oct 24, 20246.106.106.106.106.1050
Oct 23, 20246.306.305.955.955.952,347
Oct 22, 20246.206.305.756.006.0014,337
Oct 21, 20246.506.506.356.356.353,411
Oct 18, 20245.556.605.506.356.357,700
Oct 17, 20247.908.155.356.006.0054,300
Oct 16, 20247.608.207.207.807.8041,099
Oct 15, 20245.608.955.606.906.90127,951
Oct 14, 20245.505.505.505.505.50903
Oct 11, 20245.355.505.255.505.5032,860
Oct 10, 20245.655.655.405.405.409,247
Oct 9, 20245.755.755.755.755.75110
Oct 8, 20245.655.855.655.655.65600
Oct 7, 20245.605.855.605.855.85571
Oct 4, 20245.805.805.805.805.8029
Oct 3, 20245.655.905.655.905.90836
Oct 2, 20245.605.955.605.755.751,411
Oct 1, 20245.956.155.755.905.903,804
Sep 30, 20245.755.755.755.755.75366
Sep 27, 20245.655.655.655.655.65-
Sep 26, 20245.905.905.655.655.65638
Sep 25, 20245.805.805.805.805.80-
Sep 24, 20245.655.805.505.805.80939
Sep 23, 20245.805.805.805.805.801,250
Sep 20, 20245.905.905.805.805.80268
Sep 19, 20245.655.655.605.655.653,367
Sep 18, 20245.705.755.705.705.701,900
Sep 17, 20245.805.905.805.905.903,400
Sep 16, 20245.555.555.555.555.551,429
Sep 13, 20245.405.605.355.555.552,258
Sep 12, 20245.905.905.455.655.654,133
Sep 11, 20245.655.905.305.405.401,045
Sep 10, 20246.106.106.106.106.10869
Sep 9, 20245.706.105.206.106.102,926
Sep 6, 20245.805.805.655.655.65911
Sep 5, 20245.705.705.655.705.702,021
Sep 4, 20245.705.705.705.705.701
Sep 3, 20245.806.155.806.156.153,024
Sep 2, 20246.006.155.655.655.654,562
Aug 30, 20245.805.805.655.655.656,000
Aug 29, 20245.805.805.805.805.80-
Aug 28, 20245.856.405.805.805.80181
Aug 27, 20245.855.855.805.805.802,471
Aug 26, 20245.855.855.855.855.8568
Aug 23, 20245.955.955.955.955.95-
Aug 22, 20246.056.055.955.955.953,539
Aug 21, 20246.006.405.956.006.001,706
Aug 20, 20246.006.006.006.006.00746
Aug 19, 20246.256.255.905.905.901,649
Aug 16, 20246.306.406.006.406.404,846
Aug 15, 20246.406.406.406.406.40301
Aug 14, 20246.156.255.955.955.953,492
Aug 13, 20246.456.456.456.456.45-
Aug 12, 20245.906.455.856.456.452,049
Aug 9, 20246.206.206.056.056.051,034
Aug 8, 20246.006.005.855.855.854,750
Aug 7, 20246.506.556.006.006.00838
Aug 6, 20246.006.456.006.456.454,003
Aug 5, 20246.056.056.006.006.00784
Aug 2, 20246.256.256.256.256.258
Aug 1, 20246.256.256.256.256.25155
Jul 31, 20246.456.455.856.006.005,570
Jul 30, 20246.706.706.206.456.451,509
Jul 29, 20246.856.855.705.705.701,288
Jul 26, 20246.206.405.906.406.403,054
Jul 25, 20246.106.256.106.256.252,367
Jul 24, 20245.956.055.955.955.95775
Jul 23, 20246.156.205.955.955.952,099
Jul 22, 20245.706.005.706.006.0027
Jul 19, 20246.056.056.056.056.05317
Jul 18, 20246.056.106.056.106.102,400
Jul 17, 20246.056.355.856.106.107,816
Jul 16, 20246.606.605.956.056.0514,191
Jul 15, 20246.656.956.406.456.454,863
Jul 12, 20246.506.506.056.506.501,001
Jul 11, 20245.706.505.706.506.501,546
Jul 10, 20247.007.006.156.956.958,950
Jul 9, 20246.206.806.206.806.80460
Jul 8, 20246.756.906.656.656.65982
Jul 5, 20246.656.856.656.856.85362
Jul 4, 20246.756.756.756.756.75300
Jul 3, 20246.856.856.506.656.653,296
Jul 2, 20246.506.556.506.506.503,182
Jul 1, 20247.007.006.157.007.0032,883
Jun 28, 20246.907.756.657.007.0024,759
Jun 27, 20246.957.006.456.456.454,774
Jun 26, 20246.906.906.606.606.604,603
Jun 25, 20246.706.856.656.656.651,701
Jun 24, 20247.507.506.656.656.6548
Jun 21, 20246.807.706.807.707.702,659
Jun 20, 20246.006.756.006.756.752,670
Jun 19, 20246.506.506.506.506.5050
Jun 18, 20246.506.755.656.756.7511,246
Jun 17, 20246.806.806.756.756.75766
Jun 14, 20247.057.156.807.157.1519,206
Jun 13, 20247.157.157.057.057.051,373
Jun 12, 20247.307.307.107.107.103,316
Jun 11, 20247.257.257.257.257.25238
Jun 10, 20247.507.557.257.257.251,254
Jun 7, 20247.657.657.657.657.65892
Jun 6, 20247.007.407.007.407.40601
Jun 4, 20247.157.557.157.257.25629
Jun 3, 20247.057.557.057.557.555,596
May 31, 20247.587.807.507.807.809,346
May 30, 20247.787.787.587.587.582,535
May 29, 20247.747.807.587.807.803,137
May 28, 20247.788.427.367.607.6019,159
May 27, 20246.527.786.527.787.787,074
May 24, 20246.906.906.906.906.902,190
May 23, 20246.926.926.606.906.906,801

Related Tickers

PERP-B.ST Perpetua Medical AB (publ)
4.2900
0.00%
 
SMSMED.CO Scandinavian Medical Solutions A/S
5.0000
0.00%
 
CHEMM.CO ChemoMetec A/S
509.00
-0.68%
 
GN.CO GN Store Nord A/S
89.54
-1.91%
 
SINT Sintx Technologies, Inc.
2.6401
-6.05%