Fast Ejendom Danmark A/S (CPH:FED)
Denmark · Delayed Price · Currency is DKK 216.00
-4.00 (-1.82%)
Apr 17, 2026, 2:54 PM CET
Fast Ejendom Danmark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 214.00 | 216.00 | 212.00 | 216.00 | 216.00 | -1.82% | 2,152 |
| Apr 16, 2026 | 222.00 | 222.00 | 218.00 | 220.00 | 220.00 | - | 584 |
| Apr 15, 2026 | 214.00 | 220.00 | 214.00 | 220.00 | 220.00 | 3.77% | 831 |
| Apr 14, 2026 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | -1.85% | 2,358 |
| Apr 13, 2026 | 216.00 | 216.00 | 212.00 | 216.00 | 216.00 | - | 3,476 |
| Apr 10, 2026 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -1.82% | 986 |
| Apr 9, 2026 | 222.00 | 226.00 | 214.00 | 220.00 | 220.00 | -0.90% | 4,048 |
| Apr 8, 2026 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | 0.91% | 455 |
| Apr 7, 2026 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 2.80% | 427 |
| Apr 1, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | 249 |
| Mar 31, 2026 | 220.00 | 220.00 | 214.00 | 214.00 | 214.00 | -4.46% | 3,195 |
| Mar 30, 2026 | 206.00 | 224.00 | 206.00 | 224.00 | 224.00 | 6.67% | 1,862 |
| Mar 27, 2026 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | -1.87% | 31 |
| Mar 26, 2026 | 208.00 | 214.00 | 208.00 | 214.00 | 214.00 | 2.88% | 538 |
| Mar 25, 2026 | 212.00 | 212.00 | 206.00 | 208.00 | 208.00 | -1.89% | 3,572 |
| Mar 24, 2026 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | -0.93% | 2,894 |
| Mar 23, 2026 | 224.00 | 224.00 | 210.00 | 214.00 | 214.00 | -2.73% | 5,262 |
| Mar 20, 2026 | 224.00 | 226.00 | 218.00 | 220.00 | 220.00 | - | 765 |
| Mar 19, 2026 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | -2.65% | 982 |
| Mar 18, 2026 | 226.00 | 228.00 | 226.00 | 226.00 | 226.00 | 1.80% | 526 |
| Mar 17, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 1.83% | 759 |
| Mar 16, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | 585 |
| Mar 13, 2026 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | - | 905 |
| Mar 12, 2026 | 220.00 | 224.00 | 220.00 | 220.00 | 220.00 | - | 1,240 |
| Mar 11, 2026 | 220.00 | 222.00 | 220.00 | 220.00 | 220.00 | -1.79% | 614 |
| Mar 10, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 2.75% | 237 |
| Mar 9, 2026 | 226.00 | 226.00 | 218.00 | 218.00 | 218.00 | -2.68% | 1,211 |
| Mar 6, 2026 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | -0.88% | 1,465 |
| Mar 5, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | 146 |
| Mar 4, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | 84 |
| Mar 3, 2026 | 228.00 | 232.00 | 226.00 | 226.00 | 226.00 | -2.59% | 667 |
| Mar 2, 2026 | 228.00 | 234.00 | 228.00 | 232.00 | 232.00 | - | 627 |
| Feb 27, 2026 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | 1.75% | 1,477 |
| Feb 26, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 106 |
| Feb 25, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | 63 |
| Feb 24, 2026 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | -2.59% | 1,880 |
| Feb 23, 2026 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | - | 1,048 |
| Feb 20, 2026 | 230.00 | 236.00 | 230.00 | 232.00 | 232.00 | 0.87% | 2,158 |
| Feb 19, 2026 | 230.00 | 236.00 | 230.00 | 230.00 | 230.00 | - | 1,659 |
| Feb 18, 2026 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | -0.86% | 837 |
| Feb 17, 2026 | 230.00 | 234.00 | 224.00 | 232.00 | 232.00 | 0.87% | 1,426 |
| Feb 16, 2026 | 228.00 | 230.00 | 224.00 | 230.00 | 230.00 | - | 1,536 |
| Feb 13, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1.77% | 248 |
| Feb 12, 2026 | 236.00 | 236.00 | 222.00 | 226.00 | 226.00 | -2.59% | 2,867 |
| Feb 11, 2026 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | -1.69% | 1,793 |
| Feb 10, 2026 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 3.51% | 3,182 |
| Feb 9, 2026 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 1.79% | 4,360 |
| Feb 6, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 2.75% | 967 |
| Feb 5, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -1.80% | 550 |
| Feb 4, 2026 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | 1.83% | 731 |