Trifork Group AG TRIFOR
OMXCOP · Denmark · Technology Services
DKK 101.50+1.00 (+1.00%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 101.50 | +1.00% | DKK 100.50 | DKK 102.00 | DKK 99.40 | 7.95K |
| 2026-09-30 | DKK 100.50 | -0.99% | DKK 100.50 | DKK 102.00 | DKK 100.00 | 11.49K |
| 2026-09-29 | DKK 101.50 | -0.49% | DKK 101.50 | DKK 101.50 | DKK 100.50 | 7.01K |
| 2026-09-28 | DKK 102.00 | +0.99% | DKK 101.50 | DKK 103.00 | DKK 100.50 | 24.65K |
| 2026-09-25 | DKK 101.00 | -1.94% | DKK 103.50 | DKK 104.50 | DKK 101.00 | 26.69K |
| 2026-09-24 | DKK 103.00 | -0.48% | DKK 103.00 | DKK 103.50 | DKK 102.00 | 8.71K |
| 2026-09-23 | DKK 103.50 | -0.96% | DKK 104.50 | DKK 104.50 | DKK 103.00 | 7.38K |
| 2026-09-22 | DKK 104.50 | -0.48% | DKK 105.00 | DKK 108.00 | DKK 104.00 | 20.00K |
| 2026-09-21 | DKK 105.00 | +0.96% | DKK 104.00 | DKK 106.00 | DKK 104.00 | 14.59K |
| 2026-09-18 | DKK 104.00 | -1.89% | DKK 106.00 | DKK 106.00 | DKK 102.50 | 20.17K |
| 2026-09-17 | DKK 106.00 | +0.95% | DKK 104.50 | DKK 106.50 | DKK 104.50 | 9.38K |
| 2026-09-16 | DKK 105.00 | -0.47% | DKK 106.00 | DKK 106.50 | DKK 105.00 | 9.20K |
| 2026-09-15 | DKK 105.50 | -1.40% | DKK 106.50 | DKK 107.00 | DKK 105.00 | 9.89K |
| 2026-09-14 | DKK 107.00 | +2.39% | DKK 104.50 | DKK 107.00 | DKK 104.50 | 5.49K |
| 2026-09-11 | DKK 104.50 | -0.95% | DKK 105.50 | DKK 106.00 | DKK 104.50 | 18.29K |
| 2026-09-10 | DKK 105.50 | -0.47% | DKK 106.00 | DKK 107.50 | DKK 105.00 | 19.94K |
| 2026-09-09 | DKK 106.00 | -0.47% | DKK 106.50 | DKK 108.00 | DKK 105.50 | 20.76K |
| 2026-09-08 | DKK 106.50 | -1.39% | DKK 108.00 | DKK 108.50 | DKK 106.50 | 14.03K |
| 2026-09-07 | DKK 108.00 | 0.00% | DKK 108.00 | DKK 110.00 | DKK 107.50 | 11.58K |
| 2026-09-04 | DKK 108.00 | -1.37% | DKK 109.00 | DKK 110.00 | DKK 108.00 | 14.37K |
| 2026-09-03 | DKK 109.50 | -0.90% | DKK 110.00 | DKK 111.00 | DKK 109.00 | 17.96K |
| 2026-09-02 | DKK 110.50 | -0.90% | DKK 110.00 | DKK 112.00 | DKK 109.50 | 18.70K |
| 2026-09-01 | DKK 111.50 | -0.45% | DKK 112.00 | DKK 112.00 | DKK 110.50 | 9.78K |
| 2026-08-31 | DKK 112.00 | 0.00% | DKK 112.00 | DKK 113.00 | DKK 111.50 | 14.15K |
| 2026-08-28 | DKK 112.00 | +0.90% | DKK 110.50 | DKK 112.00 | DKK 110.00 | 12.62K |
| 2026-08-27 | DKK 111.00 | +0.45% | DKK 110.00 | DKK 111.50 | DKK 108.50 | 20.81K |
| 2026-08-26 | DKK 110.50 | -0.90% | DKK 111.50 | DKK 111.50 | DKK 107.00 | 40.17K |
| 2026-08-25 | DKK 111.50 | +2.29% | DKK 108.00 | DKK 113.00 | DKK 108.00 | 48.34K |
| 2026-08-24 | DKK 109.00 | -0.46% | DKK 110.00 | DKK 112.00 | DKK 108.50 | 23.90K |
| 2026-08-21 | DKK 109.50 | +3.30% | DKK 106.50 | DKK 110.00 | DKK 106.00 | 18.20K |
| 2026-08-20 | DKK 106.00 | +0.47% | DKK 105.50 | DKK 106.50 | DKK 104.50 | 18.95K |
| 2026-08-19 | DKK 105.50 | +0.96% | DKK 105.00 | DKK 106.00 | DKK 104.50 | 14.97K |
| 2026-08-18 | DKK 104.50 | -4.57% | DKK 111.00 | DKK 111.00 | DKK 104.00 | 52.17K |
| 2026-08-17 | DKK 109.50 | -9.50% | DKK 118.00 | DKK 118.00 | DKK 108.50 | 79.82K |
| 2026-08-14 | DKK 121.00 | +2.11% | DKK 120.50 | DKK 122.00 | DKK 119.00 | 51.69K |
| 2026-08-13 | DKK 118.50 | +1.28% | DKK 119.50 | DKK 122.50 | DKK 116.50 | 46.47K |
| 2026-08-12 | DKK 117.00 | +2.18% | DKK 114.00 | DKK 120.00 | DKK 114.00 | 30.51K |
| 2026-08-11 | DKK 114.50 | 0.00% | DKK 115.00 | DKK 116.00 | DKK 113.50 | 24.41K |
| 2026-08-10 | DKK 114.50 | 0.00% | DKK 114.50 | DKK 115.50 | DKK 113.00 | 12.07K |
| 2026-08-07 | DKK 114.50 | -0.87% | DKK 115.50 | DKK 117.50 | DKK 114.00 | 21.57K |
| 2026-08-06 | DKK 115.50 | +0.43% | DKK 115.50 | DKK 117.00 | DKK 114.00 | 12.62K |
| 2026-08-05 | DKK 115.00 | +0.88% | DKK 115.00 | DKK 115.00 | DKK 113.00 | 11.68K |
| 2026-08-04 | DKK 114.00 | +2.24% | DKK 111.50 | DKK 115.00 | DKK 111.50 | 22.13K |
| 2026-08-03 | DKK 111.50 | -0.45% | DKK 112.50 | DKK 114.00 | DKK 111.00 | 24.11K |
| 2026-07-31 | DKK 112.00 | +2.28% | DKK 109.50 | DKK 112.50 | DKK 109.00 | 15.72K |
| 2026-07-30 | DKK 109.50 | -0.90% | DKK 110.50 | DKK 111.50 | DKK 109.50 | 8.56K |
| 2026-07-29 | DKK 110.50 | +2.79% | DKK 107.00 | DKK 111.00 | DKK 107.00 | 17.08K |
| 2026-07-28 | DKK 107.50 | +0.47% | DKK 107.00 | DKK 109.50 | DKK 106.50 | 21.46K |
| 2026-07-27 | DKK 107.00 | 0.00% | DKK 108.00 | DKK 108.50 | DKK 106.00 | 12.06K |
| 2026-07-24 | DKK 107.00 | +1.42% | DKK 105.00 | DKK 108.00 | DKK 105.00 | 17.06K |
| 2026-07-23 | DKK 105.50 | -1.86% | DKK 109.00 | DKK 109.00 | DKK 105.50 | 12.89K |
| 2026-07-22 | DKK 107.50 | -2.27% | DKK 110.50 | DKK 111.50 | DKK 107.00 | 11.17K |
| 2026-07-21 | DKK 110.00 | +1.38% | DKK 108.50 | DKK 111.50 | DKK 108.50 | 22.39K |
| 2026-07-20 | DKK 108.50 | +2.36% | DKK 107.00 | DKK 108.50 | DKK 107.00 | 17.10K |
| 2026-07-17 | DKK 106.00 | +1.92% | DKK 103.00 | DKK 106.50 | DKK 102.50 | 74.50K |
| 2026-07-16 | DKK 104.00 | -2.80% | DKK 106.50 | DKK 109.00 | DKK 102.50 | 39.64K |
| 2026-07-15 | DKK 107.00 | +1.90% | DKK 104.00 | DKK 107.00 | DKK 103.50 | 11.14K |
| 2026-07-14 | DKK 105.00 | +0.48% | DKK 104.00 | DKK 105.50 | DKK 103.50 | 12.84K |
| 2026-07-13 | DKK 104.50 | +2.45% | DKK 102.00 | DKK 104.50 | DKK 102.00 | 6.49K |
| 2026-07-10 | DKK 102.00 | 0.00% | DKK 101.50 | DKK 102.00 | DKK 100.50 | 12.35K |
| 2026-07-09 | DKK 102.00 | +0.99% | DKK 101.00 | DKK 103.00 | DKK 99.40 | 30.69K |
| 2026-07-08 | DKK 101.00 | +3.06% | DKK 98.00 | DKK 101.00 | DKK 98.00 | 28.54K |
| 2026-07-07 | DKK 98.00 | -1.01% | DKK 98.80 | DKK 100.50 | DKK 98.00 | 34.02K |
| 2026-07-06 | DKK 99.00 | +2.06% | DKK 97.60 | DKK 99.00 | DKK 97.00 | 81.96K |
| 2026-07-03 | DKK 97.00 | -0.21% | DKK 97.60 | DKK 98.00 | DKK 96.60 | 12.31K |
| 2026-07-02 | DKK 97.20 | +3.18% | DKK 94.20 | DKK 97.60 | DKK 94.20 | 36.92K |
| 2026-07-01 | DKK 94.20 | +1.73% | DKK 92.40 | DKK 95.80 | DKK 92.40 | 47.80K |
| 2026-06-30 | DKK 92.60 | -0.43% | DKK 92.00 | DKK 93.40 | DKK 92.00 | 22.89K |
| 2026-06-29 | DKK 93.00 | +1.75% | DKK 91.40 | DKK 93.40 | DKK 91.40 | 9.80K |
| 2026-06-26 | DKK 91.40 | +0.22% | DKK 90.00 | DKK 91.60 | DKK 90.00 | 9.81K |
| 2026-06-25 | DKK 91.20 | 0.00% | DKK 91.40 | DKK 91.60 | DKK 90.60 | 28.15K |
| 2026-06-24 | DKK 91.20 | +0.44% | DKK 91.40 | DKK 91.40 | DKK 90.40 | 11.58K |
| 2026-06-23 | DKK 90.80 | -0.22% | DKK 91.00 | DKK 91.80 | DKK 90.00 | 35.98K |
| 2026-06-22 | DKK 91.00 | +0.66% | DKK 90.40 | DKK 91.00 | DKK 90.00 | 23.77K |
| 2026-06-19 | DKK 90.40 | +1.12% | DKK 88.60 | DKK 90.60 | DKK 88.60 | 21.19K |
| 2026-06-18 | DKK 89.40 | -1.32% | DKK 91.20 | DKK 91.20 | DKK 88.40 | 38.87K |
| 2026-06-17 | DKK 90.60 | 0.00% | DKK 90.60 | DKK 90.60 | DKK 90.20 | 7.25K |
| 2026-06-16 | DKK 90.60 | +0.22% | DKK 90.40 | DKK 91.60 | DKK 90.40 | 16.83K |
| 2026-06-15 | DKK 90.40 | +0.44% | DKK 90.00 | DKK 91.60 | DKK 90.00 | 23.27K |
| 2026-06-12 | DKK 90.00 | +0.22% | DKK 90.00 | DKK 91.00 | DKK 90.00 | 25.15K |
| 2026-06-11 | DKK 89.80 | 0.00% | DKK 89.80 | DKK 90.00 | DKK 89.80 | 11.91K |
| 2026-06-10 | DKK 89.80 | 0.00% | DKK 89.80 | DKK 90.20 | DKK 89.40 | 14.14K |
| 2026-06-09 | DKK 89.80 | +0.45% | DKK 89.20 | DKK 90.20 | DKK 89.20 | 17.32K |
| 2026-06-08 | DKK 89.40 | -0.67% | DKK 90.00 | DKK 90.60 | DKK 89.00 | 13.81K |
| 2026-06-04 | DKK 90.00 | 0.00% | DKK 90.20 | DKK 90.40 | DKK 90.00 | 7.29K |
| 2026-06-03 | DKK 90.00 | +0.22% | DKK 89.80 | DKK 91.00 | DKK 89.40 | 10.56K |
| 2026-06-02 | DKK 89.80 | -1.97% | DKK 91.80 | DKK 92.60 | DKK 89.60 | 16.10K |
| 2026-06-01 | DKK 91.60 | 0.00% | DKK 91.80 | DKK 92.80 | DKK 90.80 | 23.59K |
| 2026-05-29 | DKK 91.60 | -1.08% | DKK 91.80 | DKK 94.20 | DKK 90.00 | 126.32K |
| 2026-05-28 | DKK 92.60 | +0.87% | DKK 90.20 | DKK 92.60 | DKK 89.60 | 24.63K |