Føroya Banki (CPH:FOBANK)
Denmark · Delayed Price · Currency is DKK 272.00
-4.00 (-1.45%)
Mar 9, 2026, 10:58 AM CET
Føroya Banki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 269.00 | 273.00 | 267.00 | 273.00 | - | -1.09% | 5,817 |
| Mar 6, 2026 | 284.00 | 284.00 | 275.00 | 276.00 | 276.00 | -3.16% | 11,134 |
| Mar 5, 2026 | 288.00 | 289.00 | 283.00 | 285.00 | 285.00 | -1.72% | 5,899 |
| Mar 4, 2026 | 293.00 | 294.00 | 288.00 | 290.00 | 290.00 | -0.68% | 7,657 |
| Mar 3, 2026 | 302.00 | 302.00 | 285.00 | 292.00 | 292.00 | -2.99% | 16,174 |
| Mar 2, 2026 | 291.00 | 302.00 | 280.00 | 301.00 | 301.00 | 3.44% | 12,832 |
| Feb 27, 2026 | 294.00 | 305.00 | 285.00 | 291.00 | 291.00 | -1.02% | 17,053 |
| Feb 26, 2026 | 323.00 | 324.00 | 291.00 | 294.00 | 294.00 | -8.98% | 38,142 |
| Feb 25, 2026 | 326.00 | 328.00 | 322.00 | 323.00 | 323.00 | -0.92% | 5,125 |
| Feb 24, 2026 | 326.00 | 330.00 | 321.00 | 326.00 | 326.00 | - | 11,660 |
| Feb 23, 2026 | 331.00 | 332.00 | 321.00 | 326.00 | 326.00 | -0.91% | 9,227 |
| Feb 20, 2026 | 317.00 | 330.00 | 317.00 | 329.00 | 329.00 | 3.79% | 12,359 |
| Feb 19, 2026 | 314.00 | 317.00 | 310.00 | 317.00 | 317.00 | 0.63% | 7,228 |
| Feb 18, 2026 | 314.00 | 315.00 | 312.00 | 315.00 | 315.00 | 0.32% | 10,161 |
| Feb 17, 2026 | 311.00 | 316.00 | 310.00 | 314.00 | 314.00 | 0.32% | 6,802 |
| Feb 16, 2026 | 317.00 | 318.00 | 308.00 | 313.00 | 313.00 | -0.63% | 12,475 |
| Feb 13, 2026 | 319.00 | 322.00 | 313.00 | 315.00 | 315.00 | -1.56% | 9,572 |
| Feb 12, 2026 | 331.00 | 331.00 | 319.00 | 320.00 | 320.00 | -2.44% | 11,025 |
| Feb 11, 2026 | 331.00 | 333.00 | 325.00 | 328.00 | 328.00 | 0.31% | 8,941 |
| Feb 10, 2026 | 333.00 | 338.00 | 327.00 | 327.00 | 327.00 | -0.61% | 8,553 |
| Feb 9, 2026 | 324.00 | 335.00 | 324.00 | 329.00 | 329.00 | 1.86% | 10,861 |
| Feb 6, 2026 | 318.00 | 325.00 | 318.00 | 323.00 | 323.00 | 2.22% | 10,771 |
| Feb 5, 2026 | 321.00 | 324.00 | 312.00 | 316.00 | 316.00 | -0.32% | 11,086 |
| Feb 4, 2026 | 320.00 | 325.00 | 316.00 | 317.00 | 317.00 | -0.31% | 8,063 |
| Feb 3, 2026 | 317.00 | 326.00 | 317.00 | 318.00 | 318.00 | 0.32% | 28,506 |
| Feb 2, 2026 | 306.00 | 318.00 | 298.00 | 317.00 | 317.00 | 4.28% | 10,509 |
| Jan 30, 2026 | 304.00 | 308.00 | 300.00 | 304.00 | 304.00 | 0.33% | 8,750 |
| Jan 29, 2026 | 312.00 | 312.00 | 301.00 | 303.00 | 303.00 | -2.57% | 11,279 |
| Jan 28, 2026 | 299.00 | 312.00 | 296.00 | 311.00 | 311.00 | 4.36% | 9,031 |
| Jan 27, 2026 | 307.00 | 308.00 | 295.00 | 298.00 | 298.00 | -2.30% | 9,391 |
| Jan 26, 2026 | 311.00 | 314.00 | 302.00 | 305.00 | 305.00 | -1.61% | 9,985 |
| Jan 23, 2026 | 318.00 | 320.00 | 309.00 | 310.00 | 310.00 | 0.98% | 11,833 |
| Jan 22, 2026 | 294.00 | 308.00 | 294.00 | 307.00 | 307.00 | 5.50% | 11,258 |
| Jan 21, 2026 | 290.00 | 293.00 | 283.00 | 291.00 | 291.00 | 0.69% | 7,770 |
| Jan 20, 2026 | 290.00 | 294.00 | 287.00 | 289.00 | 289.00 | -0.34% | 6,033 |
| Jan 19, 2026 | 290.00 | 295.00 | 286.00 | 290.00 | 290.00 | -1.69% | 8,866 |
| Jan 16, 2026 | 297.00 | 301.00 | 292.00 | 295.00 | 295.00 | -1.34% | 8,247 |
| Jan 15, 2026 | 291.00 | 299.00 | 290.00 | 299.00 | 299.00 | 3.10% | 16,724 |
| Jan 14, 2026 | 284.00 | 290.00 | 280.00 | 290.00 | 290.00 | 2.11% | 6,382 |
| Jan 13, 2026 | 283.00 | 285.00 | 280.00 | 284.00 | 284.00 | 0.71% | 5,738 |
| Jan 12, 2026 | 289.00 | 298.00 | 280.00 | 282.00 | 282.00 | - | 14,642 |
| Jan 9, 2026 | 293.00 | 296.00 | 276.00 | 282.00 | 282.00 | -3.42% | 18,962 |
| Jan 8, 2026 | 284.00 | 293.00 | 284.00 | 292.00 | 292.00 | 3.55% | 7,762 |
| Jan 7, 2026 | 284.00 | 285.00 | 277.00 | 282.00 | 282.00 | -0.35% | 8,693 |
| Jan 6, 2026 | 274.00 | 285.00 | 268.00 | 283.00 | 283.00 | 3.28% | 11,638 |
| Jan 5, 2026 | 283.00 | 285.00 | 270.00 | 274.00 | 274.00 | -3.18% | 21,464 |
| Jan 2, 2026 | 289.00 | 304.00 | 283.00 | 283.00 | 283.00 | -1.05% | 23,737 |
| Dec 30, 2025 | 284.00 | 290.00 | 284.00 | 286.00 | 286.00 | 0.35% | 5,789 |
| Dec 29, 2025 | 281.00 | 287.00 | 277.00 | 285.00 | 285.00 | 1.42% | 13,083 |
| Dec 23, 2025 | 271.00 | 282.00 | 271.00 | 281.00 | 281.00 | 4.46% | 7,522 |