Føroya Banki (CPH:FOBANK)
Denmark · Delayed Price · Currency is DKK 305.00
-5.00 (-1.61%)
At close: Jan 26, 2026
Føroya Banki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 22, 2025 | 272.00 | 277.00 | 263.00 | 269.00 | 269.00 | -1.10% | 14,810 |
| Dec 19, 2025 | 262.00 | 272.00 | 262.00 | 272.00 | 272.00 | 3.82% | 10,445 |
| Dec 18, 2025 | 256.00 | 263.00 | 256.00 | 262.00 | 262.00 | 3.56% | 10,196 |
| Dec 17, 2025 | 257.00 | 260.00 | 247.00 | 253.00 | 253.00 | -0.39% | 6,641 |
| Dec 16, 2025 | 257.00 | 259.00 | 252.00 | 254.00 | 254.00 | -1.17% | 7,442 |
| Dec 15, 2025 | 256.00 | 264.00 | 252.00 | 257.00 | 257.00 | 1.18% | 12,265 |
| Dec 12, 2025 | 250.00 | 259.00 | 250.00 | 254.00 | 254.00 | 1.60% | 8,433 |
| Dec 11, 2025 | 250.00 | 250.00 | 246.00 | 250.00 | 250.00 | - | 6,009 |
| Dec 10, 2025 | 247.00 | 250.00 | 245.00 | 250.00 | 250.00 | 2.04% | 4,938 |
| Dec 9, 2025 | 247.00 | 249.00 | 245.00 | 245.00 | 245.00 | -0.41% | 2,574 |
| Dec 8, 2025 | 244.00 | 252.00 | 244.00 | 246.00 | 246.00 | 0.41% | 6,216 |
| Dec 5, 2025 | 240.00 | 245.00 | 236.00 | 245.00 | 245.00 | 2.51% | 2,883 |
| Dec 4, 2025 | 239.00 | 241.00 | 237.00 | 239.00 | 239.00 | 0.84% | 1,871 |
| Dec 3, 2025 | 241.00 | 242.00 | 236.00 | 237.00 | 237.00 | -1.25% | 3,228 |
| Dec 2, 2025 | 243.00 | 244.00 | 236.00 | 240.00 | 240.00 | -0.83% | 3,465 |
| Dec 1, 2025 | 241.00 | 244.00 | 240.00 | 242.00 | 242.00 | 1.26% | 2,997 |
| Nov 28, 2025 | 237.00 | 241.00 | 235.00 | 239.00 | 239.00 | 0.84% | 5,096 |
| Nov 27, 2025 | 236.00 | 239.00 | 232.00 | 237.00 | 237.00 | 0.42% | 2,878 |
| Nov 26, 2025 | 236.00 | 243.00 | 236.00 | 236.00 | 236.00 | 0.85% | 7,034 |
| Nov 25, 2025 | 231.00 | 236.00 | 230.00 | 234.00 | 234.00 | 1.30% | 1,793 |
| Nov 24, 2025 | 232.00 | 235.00 | 228.00 | 231.00 | 231.00 | -1.28% | 3,141 |
| Nov 21, 2025 | 231.00 | 235.00 | 230.00 | 234.00 | 234.00 | 1.30% | 3,967 |
| Nov 20, 2025 | 227.00 | 235.00 | 219.00 | 231.00 | 231.00 | 4.05% | 8,701 |
| Nov 19, 2025 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | 0.45% | 1,735 |
| Nov 18, 2025 | 223.00 | 223.00 | 218.00 | 221.00 | 221.00 | -0.90% | 3,621 |
| Nov 17, 2025 | 224.00 | 227.00 | 220.00 | 223.00 | 223.00 | - | 4,986 |
| Nov 14, 2025 | 225.00 | 228.00 | 217.00 | 223.00 | 223.00 | -0.89% | 6,048 |
| Nov 13, 2025 | 226.00 | 231.00 | 224.00 | 225.00 | 225.00 | -0.44% | 4,040 |
| Nov 12, 2025 | 228.00 | 231.00 | 224.00 | 226.00 | 226.00 | -0.88% | 3,843 |
| Nov 11, 2025 | 237.00 | 238.00 | 225.00 | 228.00 | 228.00 | -3.39% | 6,666 |