Better Collective A/S (CPH:BETCO.DKK)
Denmark · Delayed Price · Currency is DKK 79.75
-0.50 (-0.62%)
At close: Sep 19, 2025
Better Collective Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 80.00 | 81.45 | 79.45 | 79.75 | 79.75 | -0.62% | 21,940 |
| Sep 18, 2025 | 79.25 | 81.00 | 78.75 | 80.25 | 80.25 | 1.26% | 16,786 |
| Sep 17, 2025 | 78.45 | 80.20 | 78.45 | 79.25 | 79.25 | 0.57% | 9,276 |
| Sep 16, 2025 | 78.60 | 80.00 | 78.35 | 78.80 | 78.80 | -0.82% | 10,461 |
| Sep 15, 2025 | 78.70 | 80.40 | 78.40 | 79.45 | 79.45 | 0.95% | 11,537 |
| Sep 12, 2025 | 78.00 | 79.50 | 77.35 | 78.70 | 78.70 | 0.45% | 57,197 |
| Sep 11, 2025 | 79.30 | 80.65 | 78.35 | 78.35 | 78.35 | -1.20% | 22,159 |
| Sep 10, 2025 | 80.60 | 81.85 | 78.35 | 79.30 | 79.30 | -1.61% | 33,884 |
| Sep 9, 2025 | 80.65 | 82.25 | 80.60 | 80.60 | 80.60 | -0.43% | 26,452 |
| Sep 8, 2025 | 81.55 | 83.30 | 80.95 | 80.95 | 80.95 | -0.74% | 21,704 |
| Sep 5, 2025 | 82.30 | 83.75 | 81.40 | 81.55 | 81.55 | 0.12% | 22,576 |
| Sep 4, 2025 | 80.40 | 82.35 | 80.40 | 81.45 | 81.45 | - | 6,664 |
| Sep 3, 2025 | 80.85 | 82.65 | 78.80 | 81.45 | 81.45 | 2.91% | 29,516 |
| Sep 2, 2025 | 80.95 | 80.95 | 78.70 | 79.15 | 79.15 | -1.68% | 33,253 |
| Sep 1, 2025 | 80.00 | 81.65 | 79.90 | 80.50 | 80.50 | 0.63% | 24,344 |
| Aug 29, 2025 | 83.20 | 84.40 | 80.00 | 80.00 | 80.00 | -3.79% | 39,557 |
| Aug 28, 2025 | 82.75 | 85.25 | 82.50 | 83.15 | 83.15 | 0.48% | 26,841 |
| Aug 27, 2025 | 88.00 | 88.10 | 82.25 | 82.75 | 82.75 | -3.78% | 49,461 |
| Aug 26, 2025 | 89.25 | 89.25 | 86.00 | 86.00 | 86.00 | -3.96% | 18,037 |
| Aug 25, 2025 | 89.55 | 90.50 | 89.15 | 89.55 | 89.55 | 0.06% | 13,268 |
| Aug 22, 2025 | 90.65 | 91.20 | 88.75 | 89.50 | 89.50 | -1.27% | 46,419 |
| Aug 21, 2025 | 85.10 | 93.20 | 82.65 | 90.65 | 90.65 | 10.08% | 181,168 |
| Aug 20, 2025 | 91.10 | 91.10 | 82.35 | 82.35 | 82.35 | -9.21% | 82,013 |
| Aug 19, 2025 | 89.95 | 91.45 | 89.95 | 90.70 | 90.70 | 0.78% | 42,636 |
| Aug 18, 2025 | 91.50 | 91.65 | 89.30 | 90.00 | 90.00 | -1.32% | 17,177 |
| Aug 15, 2025 | 91.65 | 93.00 | 91.10 | 91.20 | 91.20 | -0.49% | 7,430 |
| Aug 14, 2025 | 90.10 | 91.95 | 90.10 | 91.65 | 91.65 | 1.27% | 15,763 |
| Aug 13, 2025 | 90.45 | 91.45 | 89.70 | 90.50 | 90.50 | 0.06% | 16,406 |
| Aug 12, 2025 | 90.05 | 91.70 | 89.50 | 90.45 | 90.45 | -0.50% | 12,513 |
| Aug 11, 2025 | 91.60 | 91.95 | 90.30 | 90.90 | 90.90 | -0.11% | 16,604 |
| Aug 8, 2025 | 91.15 | 92.10 | 90.50 | 91.00 | 91.00 | 0.17% | 25,818 |
| Aug 7, 2025 | 90.75 | 92.05 | 89.50 | 90.85 | 90.85 | 0.39% | 33,836 |
| Aug 6, 2025 | 89.85 | 92.25 | 89.85 | 90.50 | 90.50 | 0.78% | 39,813 |
| Aug 5, 2025 | 90.95 | 93.35 | 89.60 | 89.80 | 89.80 | -2.34% | 11,150 |
| Aug 4, 2025 | 91.50 | 93.05 | 90.80 | 91.95 | 91.95 | 0.27% | 9,043 |
| Aug 1, 2025 | 92.60 | 92.70 | 91.05 | 91.70 | 91.70 | -0.97% | 8,963 |
| Jul 31, 2025 | 92.60 | 94.10 | 92.55 | 92.60 | 92.60 | -0.38% | 11,857 |
| Jul 30, 2025 | 92.05 | 94.10 | 91.55 | 92.95 | 92.95 | -0.27% | 17,306 |
| Jul 29, 2025 | 96.30 | 97.45 | 93.00 | 93.20 | 93.20 | -2.92% | 22,744 |
| Jul 28, 2025 | 98.35 | 98.95 | 95.55 | 96.00 | 96.00 | -1.23% | 12,192 |
| Jul 25, 2025 | 99.95 | 99.95 | 96.00 | 97.20 | 97.20 | 0.93% | 18,752 |
| Jul 24, 2025 | 97.80 | 98.80 | 95.50 | 96.30 | 96.30 | -1.48% | 18,714 |
| Jul 23, 2025 | 95.50 | 99.00 | 95.50 | 97.75 | 97.75 | 1.93% | 27,418 |
| Jul 22, 2025 | 92.25 | 95.95 | 92.25 | 95.90 | 95.90 | 2.40% | 11,866 |
| Jul 21, 2025 | 96.05 | 96.25 | 93.15 | 93.65 | 93.65 | -2.35% | 19,758 |
| Jul 18, 2025 | 93.65 | 96.25 | 93.25 | 95.90 | 95.90 | 2.68% | 13,096 |
| Jul 17, 2025 | 93.60 | 94.05 | 92.50 | 93.40 | 93.40 | 0.38% | 9,433 |
| Jul 16, 2025 | 93.15 | 93.85 | 92.00 | 93.05 | 93.05 | 0.32% | 11,314 |
| Jul 15, 2025 | 90.85 | 93.35 | 90.85 | 92.75 | 92.75 | 2.09% | 13,484 |
| Jul 14, 2025 | 92.00 | 92.00 | 90.65 | 90.85 | 90.85 | -0.93% | 4,214 |