Føroya Banki (CPH:FOBANK)
Denmark · Delayed Price · Currency is DKK 233.00
-4.28 (-1.80%)
At close: Mar 27, 2026
Føroya Banki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 245.00 | 245.00 | 231.00 | 233.00 | 233.00 | -9.69% | 20,158 |
| Mar 26, 2026 | 274.00 | 275.00 | 257.00 | 258.00 | 237.28 | -5.15% | 24,196 |
| Mar 25, 2026 | 271.00 | 282.00 | 271.00 | 272.00 | 250.16 | 1.12% | 17,119 |
| Mar 24, 2026 | 275.00 | 277.00 | 266.00 | 269.00 | 247.40 | - | 6,831 |
| Mar 23, 2026 | 269.00 | 274.00 | 260.00 | 269.00 | 247.40 | - | 9,836 |
| Mar 20, 2026 | 256.00 | 274.00 | 256.00 | 269.00 | 247.40 | 5.91% | 13,402 |
| Mar 19, 2026 | 263.00 | 263.00 | 254.00 | 254.00 | 233.60 | -4.51% | 11,585 |
| Mar 18, 2026 | 264.00 | 266.00 | 263.00 | 266.00 | 244.64 | - | 3,717 |
| Mar 17, 2026 | 268.00 | 270.00 | 262.00 | 266.00 | 244.64 | -0.37% | 13,037 |
| Mar 16, 2026 | 264.00 | 271.00 | 262.00 | 267.00 | 245.56 | 1.52% | 5,375 |
| Mar 13, 2026 | 267.00 | 268.00 | 262.00 | 263.00 | 241.88 | -1.13% | 10,030 |
| Mar 12, 2026 | 271.00 | 272.00 | 265.00 | 266.00 | 244.64 | -1.85% | 5,434 |
| Mar 11, 2026 | 276.00 | 277.00 | 269.00 | 271.00 | 249.24 | -2.52% | 9,705 |
| Mar 10, 2026 | 274.00 | 284.00 | 274.00 | 278.00 | 255.68 | 1.46% | 7,586 |
| Mar 9, 2026 | 269.00 | 275.00 | 267.00 | 274.00 | 252.00 | -0.72% | 14,571 |
| Mar 6, 2026 | 284.00 | 284.00 | 275.00 | 276.00 | 253.84 | -3.16% | 11,134 |
| Mar 5, 2026 | 288.00 | 289.00 | 283.00 | 285.00 | 262.11 | -1.72% | 5,899 |
| Mar 4, 2026 | 293.00 | 294.00 | 288.00 | 290.00 | 266.71 | -0.68% | 7,657 |
| Mar 3, 2026 | 302.00 | 302.00 | 285.00 | 292.00 | 268.55 | -2.99% | 16,174 |
| Mar 2, 2026 | 291.00 | 302.00 | 280.00 | 301.00 | 276.83 | 3.44% | 12,832 |
| Feb 27, 2026 | 294.00 | 305.00 | 285.00 | 291.00 | 267.63 | -1.02% | 17,053 |
| Feb 26, 2026 | 323.00 | 324.00 | 291.00 | 294.00 | 270.39 | -8.98% | 38,142 |
| Feb 25, 2026 | 326.00 | 328.00 | 322.00 | 323.00 | 297.06 | -0.92% | 5,125 |
| Feb 24, 2026 | 326.00 | 330.00 | 321.00 | 326.00 | 299.82 | - | 11,660 |
| Feb 23, 2026 | 331.00 | 332.00 | 321.00 | 326.00 | 299.82 | -0.91% | 9,227 |
| Feb 20, 2026 | 317.00 | 330.00 | 317.00 | 329.00 | 302.58 | 3.79% | 12,359 |
| Feb 19, 2026 | 314.00 | 317.00 | 310.00 | 317.00 | 291.54 | 0.63% | 7,228 |
| Feb 18, 2026 | 314.00 | 315.00 | 312.00 | 315.00 | 289.70 | 0.32% | 10,161 |
| Feb 17, 2026 | 311.00 | 316.00 | 310.00 | 314.00 | 288.78 | 0.32% | 6,802 |
| Feb 16, 2026 | 317.00 | 318.00 | 308.00 | 313.00 | 287.86 | -0.63% | 12,475 |
| Feb 13, 2026 | 319.00 | 322.00 | 313.00 | 315.00 | 289.70 | -1.56% | 9,572 |
| Feb 12, 2026 | 331.00 | 331.00 | 319.00 | 320.00 | 294.30 | -2.44% | 11,025 |
| Feb 11, 2026 | 331.00 | 333.00 | 325.00 | 328.00 | 301.66 | 0.31% | 8,941 |
| Feb 10, 2026 | 333.00 | 338.00 | 327.00 | 327.00 | 300.74 | -0.61% | 8,553 |
| Feb 9, 2026 | 324.00 | 335.00 | 324.00 | 329.00 | 302.58 | 1.86% | 10,861 |
| Feb 6, 2026 | 318.00 | 325.00 | 318.00 | 323.00 | 297.06 | 2.22% | 10,771 |
| Feb 5, 2026 | 321.00 | 324.00 | 312.00 | 316.00 | 290.62 | -0.32% | 11,086 |
| Feb 4, 2026 | 320.00 | 325.00 | 316.00 | 317.00 | 291.54 | -0.31% | 8,063 |
| Feb 3, 2026 | 317.00 | 326.00 | 317.00 | 318.00 | 292.46 | 0.32% | 28,506 |
| Feb 2, 2026 | 306.00 | 318.00 | 298.00 | 317.00 | 291.54 | 4.28% | 10,509 |
| Jan 30, 2026 | 304.00 | 308.00 | 300.00 | 304.00 | 279.59 | 0.33% | 8,750 |
| Jan 29, 2026 | 312.00 | 312.00 | 301.00 | 303.00 | 278.67 | -2.57% | 11,279 |
| Jan 28, 2026 | 299.00 | 312.00 | 296.00 | 311.00 | 286.03 | 4.36% | 9,031 |
| Jan 27, 2026 | 307.00 | 308.00 | 295.00 | 298.00 | 274.07 | -2.30% | 9,391 |
| Jan 26, 2026 | 311.00 | 314.00 | 302.00 | 305.00 | 280.51 | -1.61% | 9,985 |
| Jan 23, 2026 | 318.00 | 320.00 | 309.00 | 310.00 | 285.11 | 0.98% | 11,833 |
| Jan 22, 2026 | 294.00 | 308.00 | 294.00 | 307.00 | 282.35 | 5.50% | 11,258 |
| Jan 21, 2026 | 290.00 | 293.00 | 283.00 | 291.00 | 267.63 | 0.69% | 7,770 |
| Jan 20, 2026 | 290.00 | 294.00 | 287.00 | 289.00 | 265.79 | -0.34% | 6,033 |
| Jan 19, 2026 | 290.00 | 295.00 | 286.00 | 290.00 | 266.71 | -1.69% | 8,866 |