Fast Ejendom Danmark A/S (CPH:FED)
Denmark · Delayed Price · Currency is DKK 148.00
-3.00 (-1.99%)
Oct 15, 2025, 2:44 PM CET
Fast Ejendom Danmark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 149.00 | 151.00 | 148.00 | 151.00 | 151.00 | 2.03% | 1,149 |
| Oct 10, 2025 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.99% | 73 |
| Oct 9, 2025 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | - | 203 |
| Oct 8, 2025 | 148.00 | 152.00 | 148.00 | 151.00 | 151.00 | 2.03% | 1,705 |
| Oct 7, 2025 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.99% | 832 |
| Oct 6, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 40 |
| Oct 3, 2025 | 153.00 | 153.00 | 148.00 | 151.00 | 151.00 | -1.95% | 829 |
| Oct 2, 2025 | 149.00 | 154.00 | 149.00 | 154.00 | 154.00 | 2.67% | 938 |
| Oct 1, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 0.67% | 3 |
| Sep 30, 2025 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | 0.68% | 178 |
| Sep 29, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 0.68% | 1,785 |
| Sep 26, 2025 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | - | 24 |
| Sep 25, 2025 | 151.00 | 152.00 | 147.00 | 147.00 | 147.00 | -3.92% | 3,648 |
| Sep 24, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 641 |
| Sep 23, 2025 | 155.00 | 157.00 | 151.00 | 153.00 | 153.00 | - | 1,917 |
| Sep 22, 2025 | 150.00 | 153.00 | 149.00 | 153.00 | 153.00 | 2.00% | 595 |
| Sep 19, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | -1.96% | 3,036 |
| Sep 18, 2025 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | -0.65% | 185 |
| Sep 17, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 3.36% | 20 |
| Sep 16, 2025 | 156.00 | 156.00 | 149.00 | 149.00 | 149.00 | -2.61% | 926 |
| Sep 15, 2025 | 151.00 | 153.00 | 149.00 | 153.00 | 153.00 | 1.32% | 795 |
| Sep 12, 2025 | 155.00 | 156.00 | 151.00 | 151.00 | 151.00 | -0.66% | 512 |
| Sep 11, 2025 | 154.00 | 155.00 | 152.00 | 152.00 | 152.00 | 1.33% | 417 |
| Sep 10, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 2.74% | 851 |
| Sep 9, 2025 | 149.00 | 150.00 | 146.00 | 146.00 | 146.00 | -2.01% | 1,709 |
| Sep 8, 2025 | 147.00 | 150.00 | 147.00 | 149.00 | 149.00 | - | 651 |
| Sep 5, 2025 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 2.05% | 1,263 |
| Sep 4, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | - | 302 |
| Sep 3, 2025 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | -1.35% | 1,129 |
| Sep 2, 2025 | 148.00 | 149.00 | 143.00 | 148.00 | 148.00 | - | 1,974 |
| Sep 1, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.33% | 119 |
| Aug 29, 2025 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | -0.66% | 647 |
| Aug 28, 2025 | 151.00 | 155.00 | 150.00 | 151.00 | 151.00 | 0.67% | 1,969 |
| Aug 27, 2025 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | -0.66% | 1,372 |
| Aug 26, 2025 | 157.00 | 157.00 | 151.00 | 151.00 | 151.00 | -3.82% | 310 |
| Aug 25, 2025 | 151.00 | 157.00 | 151.00 | 157.00 | 157.00 | 4.67% | 1,629 |
| Aug 22, 2025 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | - | 816 |
| Aug 21, 2025 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | 0.67% | 2,866 |
| Aug 20, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | 165 |
| Aug 19, 2025 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 1.37% | 1,608 |
| Aug 18, 2025 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 2.10% | 127 |
| Aug 15, 2025 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | - | 194 |
| Aug 14, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | -0.69% | 516 |
| Aug 13, 2025 | 143.00 | 149.00 | 143.00 | 144.00 | 144.00 | -0.69% | 205 |
| Aug 12, 2025 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 1.40% | 3,154 |
| Aug 11, 2025 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1.42% | 929 |
| Aug 8, 2025 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 1.44% | 744 |
| Aug 7, 2025 | 139.00 | 141.00 | 139.00 | 139.00 | 139.00 | -1.42% | 930 |
| Aug 6, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 0.71% | 482 |
| Aug 5, 2025 | 144.00 | 144.00 | 139.00 | 140.00 | 140.00 | -1.41% | 425 |