BAR DJUS A/S (CPH:BARDJU)
Denmark · Delayed Price · Currency is DKK 2.920
-0.060 (-2.01%)
At close: Aug 26, 2026
BAR DJUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 2.92 | 3.00 | 2.92 | 2.92 | 2.92 | -2.01% | 11,913 |
| Aug 25, 2026 | 3.02 | 3.10 | 2.98 | 2.98 | 2.98 | -1.32% | 28,139 |
| Aug 24, 2026 | 3.10 | 3.10 | 3.00 | 3.02 | 3.02 | -3.82% | 4,589 |
| Aug 21, 2026 | 3.16 | 3.16 | 3.02 | 3.14 | 3.14 | -1.26% | 19,064 |
| Aug 20, 2026 | 2.98 | 3.30 | 2.92 | 3.18 | 3.18 | 6.71% | 32,969 |
| Aug 19, 2026 | 3.08 | 3.14 | 2.78 | 2.98 | 2.98 | -10.78% | 79,091 |
| Aug 18, 2026 | 3.20 | 3.34 | 3.20 | 3.34 | 3.34 | -0.60% | 6,007 |
| Aug 17, 2026 | 3.38 | 3.38 | 3.12 | 3.36 | 3.36 | -0.59% | 37,679 |
| Aug 14, 2026 | 3.12 | 3.40 | 3.10 | 3.38 | 3.38 | 2.42% | 22,407 |
| Aug 13, 2026 | 3.04 | 3.30 | 3.04 | 3.30 | 3.30 | 6.45% | 11,144 |
| Aug 12, 2026 | 3.18 | 3.18 | 3.04 | 3.10 | 3.10 | -2.52% | 9,037 |
| Aug 11, 2026 | 3.12 | 3.20 | 3.04 | 3.18 | 3.18 | 1.92% | 5,582 |
| Aug 10, 2026 | 3.12 | 3.12 | 3.02 | 3.12 | 3.12 | 2.63% | 10,587 |
| Aug 7, 2026 | 3.06 | 3.18 | 3.02 | 3.04 | 3.04 | -4.40% | 8,518 |
| Aug 6, 2026 | 3.02 | 3.18 | 3.02 | 3.18 | 3.18 | 5.30% | 2,239 |
| Aug 5, 2026 | 3.04 | 3.20 | 3.02 | 3.02 | 3.02 | -0.66% | 13,336 |
| Aug 4, 2026 | 3.20 | 3.20 | 3.04 | 3.04 | 3.04 | -5.00% | 9,684 |
| Aug 3, 2026 | 3.10 | 3.28 | 3.04 | 3.20 | 3.20 | 5.26% | 18,685 |
| Jul 31, 2026 | 3.02 | 3.14 | 3.02 | 3.04 | 3.04 | -5.59% | 4,702 |
| Jul 30, 2026 | 3.00 | 3.22 | 3.00 | 3.22 | 3.22 | 0.63% | 3,373 |
| Jul 29, 2026 | 3.00 | 3.24 | 2.94 | 3.20 | 3.20 | 3.90% | 10,997 |
| Jul 28, 2026 | 3.26 | 3.26 | 2.90 | 3.08 | 3.08 | -5.52% | 8,612 |
| Jul 27, 2026 | 3.02 | 3.26 | 3.00 | 3.26 | 3.26 | 8.67% | 5,910 |
| Jul 24, 2026 | 3.24 | 3.24 | 3.00 | 3.00 | 3.00 | -3.23% | 2,061 |
| Jul 23, 2026 | 3.12 | 3.12 | 3.00 | 3.10 | 3.10 | -0.64% | 14,502 |
| Jul 22, 2026 | 3.28 | 3.30 | 3.12 | 3.12 | 3.12 | -1.89% | 7,590 |
| Jul 21, 2026 | 3.26 | 3.26 | 3.18 | 3.18 | 3.18 | -0.16% | 4,296 |
| Jul 20, 2026 | 3.30 | 3.30 | 3.19 | 3.19 | 3.19 | -1.85% | 13,125 |
| Jul 17, 2026 | 3.21 | 3.30 | 3.19 | 3.25 | 3.25 | 0.78% | 14,636 |
| Jul 16, 2026 | 3.21 | 3.30 | 3.19 | 3.22 | 3.22 | 0.31% | 13,499 |
| Jul 15, 2026 | 3.28 | 3.30 | 3.21 | 3.21 | 3.21 | - | 6,694 |
| Jul 14, 2026 | 3.21 | 3.21 | 3.20 | 3.21 | 3.21 | - | 5,015 |
| Jul 13, 2026 | 3.28 | 3.30 | 3.20 | 3.21 | 3.21 | 0.16% | 2,911 |
| Jul 10, 2026 | 3.21 | 3.30 | 3.21 | 3.21 | 3.21 | 0.16% | 3,702 |
| Jul 9, 2026 | 3.30 | 3.30 | 3.20 | 3.20 | 3.20 | -3.03% | 6,573 |
| Jul 8, 2026 | 3.20 | 3.30 | 3.20 | 3.30 | 3.30 | 3.12% | 13,916 |
| Jul 7, 2026 | 3.34 | 3.38 | 3.20 | 3.20 | 3.20 | -0.62% | 16,359 |
| Jul 6, 2026 | 3.29 | 3.29 | 3.20 | 3.22 | 3.22 | -0.46% | 15,874 |
| Jul 3, 2026 | 3.21 | 3.37 | 3.21 | 3.24 | 3.24 | -2.85% | 9,613 |
| Jul 2, 2026 | 3.30 | 3.39 | 3.20 | 3.33 | 3.33 | -1.19% | 21,789 |
| Jul 1, 2026 | 3.25 | 3.48 | 3.17 | 3.37 | 3.37 | 3.69% | 15,585 |
| Jun 30, 2026 | 3.37 | 3.37 | 3.16 | 3.25 | 3.25 | -0.31% | 16,830 |
| Jun 29, 2026 | 3.34 | 3.37 | 3.16 | 3.26 | 3.26 | -2.40% | 13,569 |
| Jun 26, 2026 | 3.37 | 3.37 | 3.17 | 3.34 | 3.34 | -5.52% | 29,978 |
| Jun 25, 2026 | 3.30 | 3.56 | 3.24 | 3.54 | 3.54 | -0.84% | 19,560 |
| Jun 24, 2026 | 3.28 | 3.57 | 3.15 | 3.57 | 3.57 | 6.26% | 42,858 |
| Jun 23, 2026 | 3.28 | 3.59 | 3.28 | 3.36 | 3.36 | 2.44% | 14,836 |
| Jun 22, 2026 | 3.28 | 3.60 | 3.28 | 3.28 | 3.28 | -3.68% | 20,723 |
| Jun 19, 2026 | 3.63 | 3.70 | 3.40 | 3.40 | 3.40 | -7.61% | 30,208 |
| Jun 18, 2026 | 3.75 | 3.75 | 3.51 | 3.68 | 3.68 | -1.74% | 28,714 |