BAR DJUS A/S (CPH:BARDJU)
Denmark · Delayed Price · Currency is DKK 2.480
+0.140 (5.98%)
At close: Sep 18, 2026
BAR DJUS Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 2.48 | 2.50 | 2.34 | 2.48 | 2.48 | 5.98% | 11,987 |
| Sep 17, 2026 | 2.30 | 2.44 | 2.26 | 2.34 | 2.34 | -4.10% | 7,414 |
| Sep 16, 2026 | 2.40 | 2.44 | 2.34 | 2.44 | 2.44 | -1.61% | 26,884 |
| Sep 15, 2026 | 2.38 | 2.48 | 2.38 | 2.48 | 2.48 | -3.88% | 7,336 |
| Sep 14, 2026 | 2.54 | 2.60 | 2.44 | 2.58 | 2.58 | -4.44% | 28,680 |
| Sep 11, 2026 | 2.80 | 2.80 | 2.52 | 2.70 | 2.70 | -5.59% | 17,980 |
| Sep 10, 2026 | 2.90 | 2.90 | 2.50 | 2.86 | 2.86 | 1.42% | 22,587 |
| Sep 9, 2026 | 2.76 | 2.82 | 2.76 | 2.82 | 2.82 | - | 316 |
| Sep 8, 2026 | 2.72 | 2.90 | 2.72 | 2.82 | 2.82 | 3.68% | 9,601 |
| Sep 7, 2026 | 2.76 | 2.86 | 2.72 | 2.72 | 2.72 | -4.23% | 7,916 |
| Sep 4, 2026 | 2.86 | 2.86 | 2.76 | 2.84 | 2.84 | -0.70% | 6,442 |
| Sep 3, 2026 | 2.84 | 2.86 | 2.84 | 2.86 | 2.86 | 0.70% | 1,221 |
| Sep 2, 2026 | 2.78 | 2.96 | 2.76 | 2.84 | 2.84 | 1.43% | 5,747 |
| Sep 1, 2026 | 2.96 | 2.96 | 2.76 | 2.80 | 2.80 | -5.41% | 9,535 |
| Aug 31, 2026 | 2.88 | 2.96 | 2.74 | 2.96 | 2.96 | -0.67% | 18,212 |
| Aug 28, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | - | 355 |
| Aug 27, 2026 | 3.06 | 3.06 | 2.94 | 2.98 | 2.98 | 2.05% | 5,700 |
| 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 |