Better Collective A/S (CPH:BETCO.DKK)
Denmark · Delayed Price · Currency is DKK 77.70
-0.60 (-0.77%)
At close: Dec 4, 2025
Better Collective Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 78.40 | 78.65 | 77.75 | 77.75 | 77.75 | 0.06% | 2,303 |
| Dec 4, 2025 | 78.15 | 79.30 | 77.55 | 77.70 | 77.70 | -0.77% | 11,099 |
| Dec 3, 2025 | 79.30 | 79.35 | 77.80 | 78.30 | 78.30 | -0.45% | 10,423 |
| Dec 2, 2025 | 78.30 | 79.20 | 77.75 | 78.65 | 78.65 | 0.70% | 13,150 |
| Dec 1, 2025 | 78.55 | 78.55 | 76.30 | 78.10 | 78.10 | 2.43% | 13,075 |
| Nov 28, 2025 | 74.70 | 76.95 | 74.70 | 76.25 | 76.25 | 0.13% | 20,339 |
| Nov 27, 2025 | 74.95 | 76.70 | 74.95 | 76.15 | 76.15 | 1.67% | 20,195 |
| Nov 26, 2025 | 75.65 | 76.05 | 74.25 | 74.90 | 74.90 | -0.33% | 15,636 |
| Nov 25, 2025 | 74.70 | 75.70 | 74.40 | 75.15 | 75.15 | -0.73% | 10,509 |
| Nov 24, 2025 | 74.55 | 76.00 | 74.50 | 75.70 | 75.70 | 2.23% | 14,571 |
| Nov 21, 2025 | 74.95 | 74.95 | 72.00 | 74.05 | 74.05 | -1.20% | 107,194 |
| Nov 20, 2025 | 74.55 | 75.50 | 73.50 | 74.95 | 74.95 | 1.08% | 18,051 |
| Nov 19, 2025 | 72.35 | 74.50 | 72.35 | 74.15 | 74.15 | 2.42% | 28,482 |
| Nov 18, 2025 | 72.50 | 73.85 | 71.20 | 72.40 | 72.40 | -0.21% | 30,445 |
| Nov 17, 2025 | 74.25 | 75.00 | 72.55 | 72.55 | 72.55 | -2.29% | 24,870 |
| Nov 14, 2025 | 75.00 | 75.95 | 73.65 | 74.25 | 74.25 | -1.13% | 70,446 |
| Nov 13, 2025 | 74.95 | 78.75 | 72.95 | 75.10 | 75.10 | 2.53% | 105,938 |
| Nov 12, 2025 | 73.40 | 74.10 | 72.50 | 73.25 | 73.25 | -0.81% | 73,355 |
| Nov 11, 2025 | 75.65 | 75.65 | 73.50 | 73.85 | 73.85 | -1.66% | 23,331 |
| Nov 10, 2025 | 74.20 | 75.85 | 74.20 | 75.10 | 75.10 | 1.56% | 23,521 |
| Nov 7, 2025 | 73.50 | 75.65 | 73.50 | 73.95 | 73.95 | -0.67% | 13,321 |
| Nov 6, 2025 | 75.40 | 76.65 | 74.45 | 74.45 | 74.45 | -2.30% | 13,114 |
| Nov 5, 2025 | 76.75 | 76.75 | 75.40 | 76.20 | 76.20 | -0.65% | 41,845 |
| Nov 4, 2025 | 78.95 | 78.95 | 76.60 | 76.70 | 76.70 | -2.85% | 15,743 |
| Nov 3, 2025 | 79.45 | 80.25 | 78.95 | 78.95 | 78.95 | -0.69% | 9,165 |
| Oct 31, 2025 | 80.85 | 80.95 | 78.50 | 79.50 | 79.50 | -1.55% | 40,454 |
| Oct 30, 2025 | 81.30 | 81.30 | 80.35 | 80.75 | 80.75 | -1.22% | 38,708 |
| Oct 29, 2025 | 82.90 | 84.00 | 81.75 | 81.75 | 81.75 | -0.61% | 42,931 |
| Oct 28, 2025 | 82.20 | 82.50 | 81.80 | 82.25 | 82.25 | 0.06% | 18,391 |
| Oct 27, 2025 | 83.15 | 83.35 | 82.20 | 82.20 | 82.20 | -1.14% | 70,786 |
| Oct 24, 2025 | 84.00 | 85.70 | 83.00 | 83.15 | 83.15 | -1.95% | 31,776 |
| Oct 23, 2025 | 83.35 | 84.95 | 83.30 | 84.80 | 84.80 | 1.68% | 26,951 |
| Oct 22, 2025 | 83.40 | 84.40 | 83.20 | 83.40 | 83.40 | -1.13% | 30,610 |
| Oct 21, 2025 | 84.70 | 85.55 | 83.40 | 84.35 | 84.35 | -0.41% | 5,866 |
| Oct 20, 2025 | 81.15 | 84.70 | 81.15 | 84.70 | 84.70 | 2.79% | 5,946 |
| Oct 17, 2025 | 82.30 | 83.35 | 81.10 | 82.40 | 82.40 | -0.72% | 18,217 |
| Oct 16, 2025 | 83.40 | 84.60 | 82.40 | 83.00 | 83.00 | -0.48% | 10,435 |
| Oct 15, 2025 | 80.20 | 83.80 | 80.20 | 83.40 | 83.40 | 4.38% | 13,134 |
| Oct 14, 2025 | 80.95 | 81.65 | 79.75 | 79.90 | 79.90 | -2.44% | 10,252 |
| Oct 13, 2025 | 83.40 | 83.40 | 80.80 | 81.90 | 81.90 | -0.43% | 16,617 |
| Oct 10, 2025 | 84.70 | 84.75 | 82.00 | 82.25 | 82.25 | -2.55% | 6,759 |
| Oct 9, 2025 | 85.40 | 86.20 | 84.40 | 84.40 | 84.40 | -1.11% | 6,125 |
| Oct 8, 2025 | 84.00 | 85.35 | 83.85 | 85.35 | 85.35 | 0.65% | 7,159 |
| Oct 7, 2025 | 83.00 | 84.85 | 82.55 | 84.80 | 84.80 | 1.92% | 30,806 |
| Oct 6, 2025 | 83.85 | 84.95 | 83.20 | 83.20 | 83.20 | -0.60% | 16,653 |
| Oct 3, 2025 | 83.25 | 84.35 | 83.15 | 83.70 | 83.70 | 0.90% | 19,579 |
| Oct 2, 2025 | 81.60 | 83.05 | 81.35 | 82.95 | 82.95 | 1.22% | 29,214 |
| Oct 1, 2025 | 81.50 | 86.95 | 80.90 | 81.95 | 81.95 | 0.68% | 37,277 |
| Sep 30, 2025 | 79.75 | 82.25 | 79.75 | 81.40 | 81.40 | 2.07% | 364,463 |
| Sep 29, 2025 | 79.55 | 80.90 | 79.55 | 79.75 | 79.75 | 0.19% | 103,302 |