Føroya Banki (CPH:FOBANK)
Denmark · Delayed Price · Currency is DKK 253.50
+8.00 (3.26%)
May 29, 2026, 4:59 PM CET
Føroya Banki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 244.50 | 253.50 | 243.50 | 245.50 | 245.50 | 0.20% | 7,688 |
| May 27, 2026 | 252.00 | 255.00 | 245.00 | 245.00 | 245.00 | -2.58% | 3,112 |
| May 26, 2026 | 246.50 | 254.00 | 246.00 | 251.50 | 251.50 | 2.24% | 13,619 |
| May 22, 2026 | 250.50 | 252.50 | 246.00 | 246.00 | 246.00 | -1.60% | 4,264 |
| May 21, 2026 | 250.50 | 252.50 | 247.50 | 250.00 | 250.00 | 0.20% | 7,629 |
| May 20, 2026 | 246.50 | 250.00 | 244.00 | 249.50 | 249.50 | 1.01% | 7,389 |
| May 19, 2026 | 245.50 | 250.50 | 244.50 | 247.00 | 247.00 | 1.23% | 8,638 |
| May 18, 2026 | 244.50 | 246.00 | 239.00 | 244.00 | 244.00 | -0.20% | 7,282 |
| May 13, 2026 | 243.00 | 247.00 | 240.00 | 244.50 | 244.50 | 1.88% | 5,973 |
| May 12, 2026 | 241.50 | 247.00 | 240.00 | 240.00 | 240.00 | -0.83% | 5,322 |
| May 11, 2026 | 245.00 | 248.00 | 242.00 | 242.00 | 242.00 | -1.02% | 4,344 |
| May 8, 2026 | 250.00 | 250.00 | 242.50 | 244.50 | 244.50 | -1.21% | 6,678 |
| May 7, 2026 | 239.00 | 249.50 | 239.00 | 247.50 | 247.50 | 3.99% | 5,531 |
| May 6, 2026 | 231.50 | 241.50 | 231.50 | 238.00 | 238.00 | 3.25% | 8,220 |
| May 5, 2026 | 230.50 | 234.00 | 228.00 | 230.50 | 230.50 | 1.32% | 5,577 |
| May 4, 2026 | 231.50 | 235.50 | 227.00 | 227.50 | 227.50 | -0.87% | 7,411 |
| May 1, 2026 | 227.00 | 232.50 | 227.00 | 229.50 | 229.50 | 1.10% | 5,424 |
| Apr 30, 2026 | 228.00 | 228.50 | 224.00 | 227.00 | 227.00 | -0.66% | 5,589 |
| Apr 29, 2026 | 233.00 | 234.50 | 228.00 | 228.50 | 228.50 | -0.87% | 6,223 |
| Apr 28, 2026 | 233.00 | 236.00 | 230.50 | 230.50 | 230.50 | -0.43% | 4,664 |
| Apr 27, 2026 | 233.00 | 236.50 | 230.00 | 231.50 | 231.50 | -0.64% | 7,366 |
| Apr 24, 2026 | 234.00 | 237.50 | 231.50 | 233.00 | 233.00 | -0.64% | 6,709 |
| Apr 23, 2026 | 243.50 | 243.50 | 234.50 | 234.50 | 234.50 | -2.49% | 4,558 |
| Apr 22, 2026 | 244.50 | 247.50 | 240.00 | 240.50 | 240.50 | -1.23% | 8,811 |
| Apr 21, 2026 | 251.00 | 251.50 | 243.50 | 243.50 | 243.50 | -2.79% | 6,349 |
| Apr 20, 2026 | 256.50 | 256.50 | 249.00 | 250.50 | 250.50 | -2.91% | 7,412 |
| Apr 17, 2026 | 255.00 | 258.00 | 251.00 | 258.00 | 258.00 | 0.78% | 7,335 |
| Apr 16, 2026 | 259.00 | 259.00 | 251.00 | 256.00 | 256.00 | - | 3,602 |
| Apr 15, 2026 | 257.00 | 260.00 | 254.50 | 256.00 | 256.00 | 0.20% | 3,867 |
| Apr 14, 2026 | 255.50 | 256.50 | 253.50 | 255.50 | 255.50 | 0.59% | 2,035 |
| Apr 13, 2026 | 259.00 | 259.50 | 251.50 | 254.00 | 254.00 | -1.17% | 6,879 |
| Apr 10, 2026 | 253.50 | 260.00 | 253.00 | 257.00 | 257.00 | 2.80% | 8,937 |
| Apr 9, 2026 | 258.50 | 258.50 | 250.00 | 250.00 | 250.00 | -3.10% | 6,016 |
| Apr 8, 2026 | 250.50 | 265.00 | 250.50 | 258.00 | 258.00 | 4.24% | 7,532 |
| Apr 7, 2026 | 254.50 | 258.00 | 247.50 | 247.50 | 247.50 | -2.56% | 6,759 |
| Apr 1, 2026 | 253.00 | 256.00 | 249.00 | 254.00 | 254.00 | 3.67% | 7,009 |
| Mar 31, 2026 | 232.00 | 249.00 | 231.00 | 245.00 | 245.00 | 6.06% | 11,433 |
| Mar 30, 2026 | 234.00 | 234.00 | 228.00 | 231.00 | 231.00 | -0.86% | 12,672 |
| Mar 27, 2026 | 245.00 | 245.00 | 231.00 | 233.00 | 233.00 | -1.80% | 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 |