Føroya Banki (CPH:FOBANK)
Denmark · Delayed Price · Currency is DKK 232.00
-6.00 (-2.52%)
At close: Nov 6, 2025
Føroya Banki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2025 | 239.00 | 240.00 | 232.00 | 232.00 | 232.00 | -2.52% | 4,609 |
| Nov 5, 2025 | 270.00 | 270.00 | 237.00 | 238.00 | 238.00 | 2.59% | 7,803 |
| Nov 4, 2025 | 236.00 | 237.00 | 228.00 | 232.00 | 232.00 | -0.43% | 4,776 |
| Nov 3, 2025 | 220.00 | 236.00 | 219.00 | 233.00 | 233.00 | 6.39% | 6,361 |
| Oct 31, 2025 | 225.00 | 231.00 | 219.00 | 219.00 | 219.00 | -2.67% | 9,965 |
| Oct 30, 2025 | 230.00 | 234.00 | 223.00 | 225.00 | 225.00 | -1.75% | 9,381 |
| Oct 29, 2025 | 246.00 | 246.00 | 225.00 | 229.00 | 229.00 | -7.66% | 16,428 |
| Oct 28, 2025 | 237.00 | 250.00 | 236.00 | 248.00 | 248.00 | 5.98% | 13,667 |
| Oct 27, 2025 | 229.00 | 240.00 | 229.00 | 234.00 | 234.00 | 2.63% | 8,344 |
| Oct 24, 2025 | 226.00 | 230.00 | 223.00 | 228.00 | 228.00 | 2.24% | 4,239 |
| Oct 23, 2025 | 225.00 | 229.00 | 221.00 | 223.00 | 223.00 | -0.45% | 3,916 |
| Oct 22, 2025 | 224.00 | 231.00 | 224.00 | 224.00 | 224.00 | - | 7,531 |
| Oct 21, 2025 | 221.00 | 230.00 | 221.00 | 224.00 | 224.00 | 2.75% | 12,847 |
| Oct 20, 2025 | 214.00 | 224.00 | 213.00 | 218.00 | 218.00 | 2.83% | 4,421 |
| Oct 17, 2025 | 214.00 | 218.00 | 212.00 | 212.00 | 212.00 | -0.93% | 5,238 |
| Oct 16, 2025 | 206.00 | 214.00 | 206.00 | 214.00 | 214.00 | 5.42% | 4,631 |
| Oct 15, 2025 | 201.00 | 204.00 | 201.00 | 203.00 | 203.00 | 1.00% | 1,631 |
| Oct 14, 2025 | 203.00 | 205.00 | 201.00 | 201.00 | 201.00 | -0.99% | 1,435 |
| Oct 13, 2025 | 206.00 | 210.00 | 200.00 | 203.00 | 203.00 | -1.46% | 9,328 |
| Oct 10, 2025 | 202.00 | 209.00 | 202.00 | 206.00 | 206.00 | 1.48% | 6,079 |
| Oct 9, 2025 | 197.50 | 203.00 | 197.50 | 203.00 | 203.00 | -0.49% | 4,683 |
| Oct 8, 2025 | 204.00 | 205.00 | 203.00 | 204.00 | 204.00 | - | 1,746 |
| Oct 7, 2025 | 204.00 | 209.00 | 204.00 | 204.00 | 204.00 | - | 3,191 |
| Oct 6, 2025 | 195.50 | 207.00 | 194.00 | 204.00 | 204.00 | 4.35% | 17,268 |
| Oct 3, 2025 | 195.50 | 195.50 | 193.50 | 195.50 | 195.50 | - | 3,160 |
| Oct 2, 2025 | 195.00 | 195.50 | 194.00 | 195.50 | 195.50 | 0.26% | 6,007 |
| Oct 1, 2025 | 195.00 | 195.00 | 194.00 | 195.00 | 195.00 | - | 4,172 |
| Sep 30, 2025 | 194.50 | 195.00 | 194.50 | 195.00 | 195.00 | 0.52% | 3,080 |
| Sep 29, 2025 | 195.00 | 195.50 | 194.00 | 194.00 | 194.00 | -0.26% | 2,004 |
| Sep 26, 2025 | 194.50 | 195.50 | 193.00 | 194.50 | 194.50 | - | 2,303 |
| Sep 25, 2025 | 195.00 | 195.00 | 193.00 | 194.50 | 194.50 | -0.26% | 2,561 |
| Sep 24, 2025 | 195.50 | 195.50 | 193.00 | 195.00 | 195.00 | - | 2,123 |
| Sep 23, 2025 | 195.50 | 195.50 | 194.50 | 195.00 | 195.00 | -0.26% | 3,133 |
| Sep 22, 2025 | 196.00 | 196.00 | 194.00 | 195.50 | 195.50 | -0.26% | 2,479 |
| Sep 19, 2025 | 194.50 | 196.00 | 194.50 | 196.00 | 196.00 | 0.77% | 1,775 |
| Sep 18, 2025 | 195.00 | 195.00 | 194.50 | 194.50 | 194.50 | -0.26% | 2,444 |
| Sep 17, 2025 | 195.00 | 195.00 | 194.00 | 195.00 | 195.00 | 0.26% | 2,149 |
| Sep 16, 2025 | 194.50 | 195.00 | 194.50 | 194.50 | 194.50 | - | 1,697 |
| Sep 15, 2025 | 195.00 | 196.00 | 194.50 | 194.50 | 194.50 | -0.26% | 3,823 |
| Sep 12, 2025 | 195.00 | 196.00 | 194.00 | 195.00 | 195.00 | - | 1,989 |
| Sep 11, 2025 | 195.50 | 195.50 | 194.00 | 195.00 | 195.00 | - | 1,607 |
| Sep 10, 2025 | 195.50 | 196.00 | 194.00 | 195.00 | 195.00 | -0.26% | 3,813 |
| Sep 9, 2025 | 195.50 | 196.00 | 194.50 | 195.50 | 195.50 | 0.26% | 4,345 |
| Sep 8, 2025 | 195.00 | 196.00 | 194.50 | 195.00 | 195.00 | 0.26% | 3,585 |
| Sep 5, 2025 | 195.50 | 196.00 | 194.50 | 194.50 | 194.50 | -0.77% | 3,056 |
| Sep 4, 2025 | 196.00 | 196.00 | 194.50 | 196.00 | 196.00 | 1.03% | 1,232 |
| Sep 3, 2025 | 196.00 | 196.00 | 194.00 | 194.00 | 194.00 | -0.51% | 5,558 |
| Sep 2, 2025 | 195.00 | 196.00 | 194.50 | 195.00 | 195.00 | 0.26% | 2,107 |
| Sep 1, 2025 | 194.00 | 196.00 | 194.00 | 194.50 | 194.50 | 0.26% | 5,147 |
| Aug 29, 2025 | 194.50 | 196.00 | 194.00 | 194.00 | 194.00 | -0.51% | 4,324 |