BAR DJUS A/S (CPH:BARDJU)
Denmark · Delayed Price · Currency is DKK 3.000
-0.260 (-7.98%)
At close: Jul 28, 2026
BAR DJUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 17, 2026 | 3.48 | 3.75 | 3.34 | 3.75 | 3.75 | 7.61% | 34,983 |
| Jun 16, 2026 | 3.46 | 3.60 | 3.25 | 3.48 | 3.48 | 0.72% | 74,899 |
| Jun 15, 2026 | 3.90 | 4.00 | 3.40 | 3.46 | 3.46 | -11.41% | 105,928 |
| Jun 12, 2026 | 4.14 | 4.14 | 3.86 | 3.90 | 3.90 | -5.11% | 64,072 |
| Jun 11, 2026 | 4.15 | 4.15 | 3.90 | 4.11 | 4.11 | -0.72% | 119,967 |
| Jun 10, 2026 | 4.16 | 4.20 | 4.07 | 4.14 | 4.14 | 1.72% | 154,315 |
| Jun 9, 2026 | 4.25 | 4.25 | 3.80 | 4.07 | 4.07 | 0.25% | 313,791 |
| Jun 8, 2026 | 4.06 | 4.06 | 4.06 | 4.06 | 4.06 | - | - |