Better Collective A/S (CPH:BETCO.DKK)
Denmark · Delayed Price · Currency is DKK 95.65
+3.40 (3.69%)
At close: Apr 1, 2026
CPH:BETCO.DKK Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 92.30 | 96.70 | 92.30 | 95.65 | 95.65 | 3.69% | 33,049 |
| Mar 31, 2026 | 90.25 | 93.90 | 90.25 | 92.25 | 92.25 | 1.54% | 300,599 |
| Mar 30, 2026 | 90.05 | 92.25 | 90.00 | 90.85 | 90.85 | 0.55% | 33,370 |
| Mar 27, 2026 | 96.65 | 96.65 | 90.35 | 90.35 | 90.35 | -6.37% | 17,134 |
| Mar 26, 2026 | 98.60 | 99.05 | 96.50 | 96.50 | 96.50 | -1.13% | 14,294 |
| Mar 25, 2026 | 98.00 | 101.00 | 97.60 | 97.60 | 97.60 | -2.40% | 85,553 |
| Mar 24, 2026 | 102.90 | 102.90 | 99.25 | 100.00 | 100.00 | -0.10% | 17,876 |
| Mar 23, 2026 | 97.15 | 102.30 | 94.95 | 100.10 | 100.10 | 1.37% | 40,165 |
| Mar 20, 2026 | 99.25 | 100.70 | 98.70 | 98.75 | 98.75 | -0.55% | 33,093 |
| Mar 19, 2026 | 98.05 | 100.70 | 97.05 | 99.30 | 99.30 | - | 61,364 |
| Mar 18, 2026 | 101.20 | 101.50 | 99.30 | 99.30 | 99.30 | -1.88% | 55,894 |
| Mar 17, 2026 | 99.85 | 103.30 | 99.65 | 101.20 | 101.20 | 1.00% | 23,903 |
| Mar 16, 2026 | 100.00 | 101.40 | 98.50 | 100.20 | 100.20 | 0.20% | 13,641 |
| Mar 13, 2026 | 99.75 | 102.00 | 97.90 | 100.00 | 100.00 | 0.15% | 60,082 |
| Mar 12, 2026 | 102.10 | 102.60 | 99.40 | 99.85 | 99.85 | -2.30% | 233,832 |
| Mar 11, 2026 | 103.20 | 103.70 | 102.10 | 102.20 | 102.20 | -1.35% | 9,460 |
| Mar 10, 2026 | 102.50 | 105.00 | 102.00 | 103.60 | 103.60 | 1.57% | 75,206 |
| Mar 9, 2026 | 99.00 | 102.00 | 97.65 | 102.00 | 102.00 | - | 59,315 |
| Mar 6, 2026 | 102.00 | 103.90 | 100.30 | 102.00 | 102.00 | 1.19% | 36,571 |
| Mar 5, 2026 | 98.95 | 101.30 | 97.50 | 100.80 | 100.80 | 2.28% | 76,926 |
| Mar 4, 2026 | 93.25 | 98.95 | 92.20 | 98.55 | 98.55 | 6.25% | 152,525 |
| Mar 3, 2026 | 92.25 | 92.90 | 89.95 | 92.75 | 92.75 | 0.54% | 181,157 |
| Mar 2, 2026 | 88.35 | 92.90 | 87.65 | 92.25 | 92.25 | -2.89% | 104,285 |
| Feb 27, 2026 | 85.20 | 95.00 | 84.70 | 95.00 | 95.00 | 11.96% | 222,992 |
| Feb 26, 2026 | 83.70 | 87.20 | 82.60 | 84.85 | 84.85 | 6.26% | 113,342 |
| Feb 25, 2026 | 81.70 | 82.10 | 78.15 | 79.85 | 79.85 | -3.68% | 18,118 |
| Feb 24, 2026 | 82.30 | 83.15 | 81.20 | 82.90 | 82.90 | 0.48% | 17,072 |
| Feb 23, 2026 | 84.65 | 84.90 | 82.25 | 82.50 | 82.50 | -2.83% | 19,770 |
| Feb 20, 2026 | 84.45 | 86.00 | 84.40 | 84.90 | 84.90 | 1.01% | 12,966 |
| Feb 19, 2026 | 85.60 | 85.60 | 83.05 | 84.05 | 84.05 | -1.81% | 11,576 |
| Feb 18, 2026 | 83.00 | 85.85 | 82.50 | 85.60 | 85.60 | 2.21% | 20,361 |
| Feb 17, 2026 | 83.60 | 85.00 | 82.80 | 83.75 | 83.75 | 0.12% | 20,658 |
| Feb 16, 2026 | 86.95 | 86.95 | 83.50 | 83.65 | 83.65 | -1.01% | 9,941 |
| Feb 13, 2026 | 85.00 | 85.25 | 83.25 | 84.50 | 84.50 | -0.71% | 26,054 |
| Feb 12, 2026 | 84.40 | 86.45 | 84.00 | 85.10 | 85.10 | 0.83% | 51,267 |
| Feb 11, 2026 | 88.40 | 88.40 | 84.30 | 84.40 | 84.40 | -3.21% | 58,418 |
| Feb 10, 2026 | 82.50 | 87.50 | 81.60 | 87.20 | 87.20 | 5.76% | 73,515 |
| Feb 9, 2026 | 81.40 | 82.95 | 81.40 | 82.45 | 82.45 | 2.61% | 60,699 |
| Feb 6, 2026 | 75.25 | 81.00 | 73.80 | 80.35 | 80.35 | 7.13% | 92,998 |
| Feb 5, 2026 | 76.95 | 76.95 | 74.55 | 75.00 | 75.00 | -0.79% | 17,170 |
| Feb 4, 2026 | 75.95 | 76.60 | 74.15 | 75.60 | 75.60 | 1.27% | 159,994 |
| Feb 3, 2026 | 75.95 | 75.95 | 74.20 | 74.65 | 74.65 | -0.93% | 17,914 |
| Feb 2, 2026 | 75.65 | 75.85 | 74.65 | 75.35 | 75.35 | -0.33% | 22,577 |
| Jan 30, 2026 | 75.95 | 76.40 | 74.55 | 75.60 | 75.60 | 1.82% | 16,154 |
| Jan 29, 2026 | 74.85 | 74.90 | 73.90 | 74.25 | 74.25 | -0.93% | 18,647 |
| Jan 28, 2026 | 75.75 | 75.75 | 74.40 | 74.95 | 74.95 | -0.46% | 12,554 |
| Jan 27, 2026 | 77.00 | 77.00 | 74.85 | 75.30 | 75.30 | -1.83% | 24,250 |
| Jan 26, 2026 | 77.55 | 77.55 | 76.20 | 76.70 | 76.70 | -1.10% | 11,276 |
| Jan 23, 2026 | 77.10 | 78.00 | 77.10 | 77.55 | 77.55 | -0.26% | 3,603 |
| Jan 22, 2026 | 78.80 | 78.80 | 77.05 | 77.75 | 77.75 | 1.97% | 22,047 |