Føroya Banki (CPH:FOBANK)
Denmark · Delayed Price · Currency is DKK 273.00
-0.50 (-0.18%)
Oct 23, 2026, 2:00 PM CEST
Føroya Banki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 277.00 | 277.00 | 273.00 | 273.00 | 273.00 | - | 3,281 |
| Oct 22, 2026 | 283.00 | 283.00 | 273.00 | 273.00 | 273.00 | -3.36% | 5,594 |
| Oct 21, 2026 | 283.00 | 285.50 | 282.50 | 282.50 | 282.50 | -0.18% | 2,381 |
| Oct 20, 2026 | 289.50 | 289.50 | 276.50 | 283.00 | 283.00 | -1.22% | 12,230 |
| Oct 19, 2026 | 284.00 | 289.50 | 280.50 | 286.50 | 286.50 | 0.88% | 4,770 |
| Oct 16, 2026 | 281.50 | 286.00 | 280.50 | 284.00 | 284.00 | 0.71% | 2,305 |
| Oct 15, 2026 | 276.50 | 288.00 | 275.00 | 282.00 | 282.00 | 1.99% | 10,823 |
| Oct 14, 2026 | 276.50 | 278.00 | 276.00 | 276.50 | 276.50 | 0.18% | 2,167 |
| Oct 13, 2026 | 274.00 | 281.00 | 274.00 | 276.00 | 276.00 | 0.91% | 2,995 |
| Oct 12, 2026 | 276.50 | 280.50 | 273.50 | 273.50 | 273.50 | -0.73% | 2,777 |
| Oct 9, 2026 | 277.00 | 279.50 | 275.50 | 275.50 | 275.50 | -0.36% | 2,766 |
| Oct 8, 2026 | 277.50 | 278.00 | 273.00 | 276.50 | 276.50 | -0.18% | 7,354 |
| Oct 7, 2026 | 280.50 | 281.50 | 275.00 | 277.00 | 277.00 | -1.07% | 5,483 |
| Oct 6, 2026 | 276.00 | 287.50 | 276.00 | 280.00 | 280.00 | 1.82% | 4,593 |
| Oct 5, 2026 | 279.50 | 283.00 | 275.00 | 275.00 | 275.00 | -1.43% | 7,503 |
| Oct 2, 2026 | 277.00 | 282.50 | 276.00 | 279.00 | 279.00 | 1.09% | 8,351 |
| Oct 1, 2026 | 281.00 | 281.00 | 276.00 | 276.00 | 276.00 | -1.78% | 2,493 |
| Sep 30, 2026 | 277.50 | 283.50 | 277.00 | 281.00 | 281.00 | 1.81% | 5,042 |
| Sep 29, 2026 | 280.00 | 282.00 | 276.00 | 276.00 | 276.00 | -1.43% | 5,373 |
| Sep 28, 2026 | 281.00 | 285.50 | 280.00 | 280.00 | 280.00 | -0.18% | 1,956 |
| Sep 25, 2026 | 277.50 | 286.00 | 277.50 | 280.50 | 280.50 | 1.08% | 2,135 |
| Sep 24, 2026 | 278.00 | 280.00 | 274.50 | 277.50 | 277.50 | -0.18% | 1,994 |
| Sep 23, 2026 | 279.00 | 282.00 | 278.00 | 278.00 | 278.00 | -0.18% | 1,062 |
| Sep 22, 2026 | 283.50 | 284.50 | 278.50 | 278.50 | 278.50 | -1.76% | 3,424 |
| Sep 21, 2026 | 279.00 | 286.00 | 279.00 | 283.50 | 283.50 | 1.61% | 2,274 |
| Sep 18, 2026 | 277.00 | 282.00 | 275.50 | 279.00 | 279.00 | 1.09% | 6,294 |
| Sep 17, 2026 | 274.50 | 280.00 | 274.50 | 276.00 | 276.00 | 0.55% | 4,994 |
| Sep 16, 2026 | 272.50 | 275.50 | 272.50 | 274.50 | 274.50 | 0.73% | 2,335 |
| Sep 15, 2026 | 268.50 | 276.50 | 268.00 | 272.50 | 272.50 | 1.68% | 5,666 |
| Sep 14, 2026 | 272.00 | 273.00 | 265.00 | 268.00 | 268.00 | -1.47% | 14,321 |
| Sep 11, 2026 | 273.00 | 276.50 | 271.50 | 272.00 | 272.00 | 0.18% | 1,294 |
| Sep 10, 2026 | 269.00 | 274.50 | 266.50 | 271.50 | 271.50 | 2.07% | 4,374 |
| Sep 9, 2026 | 274.50 | 274.50 | 263.00 | 266.00 | 266.00 | -1.66% | 15,939 |
| Sep 8, 2026 | 275.50 | 278.00 | 270.00 | 270.50 | 270.50 | -1.99% | 15,706 |
| Sep 7, 2026 | 279.50 | 280.00 | 276.00 | 276.00 | 276.00 | -0.54% | 2,122 |
| Sep 4, 2026 | 282.00 | 282.50 | 277.00 | 277.50 | 277.50 | -1.42% | 2,884 |
| Sep 3, 2026 | 275.50 | 283.50 | 275.00 | 281.50 | 281.50 | 2.18% | 6,647 |
| Sep 2, 2026 | 276.00 | 281.00 | 275.50 | 275.50 | 275.50 | - | 3,405 |
| Sep 1, 2026 | 274.00 | 277.00 | 274.00 | 275.50 | 275.50 | 0.55% | 4,009 |
| Aug 31, 2026 | 275.00 | 278.00 | 273.00 | 274.00 | 274.00 | -0.72% | 4,142 |
| Aug 28, 2026 | 271.00 | 277.50 | 271.00 | 276.00 | 276.00 | 2.03% | 3,678 |
| Aug 27, 2026 | 273.50 | 278.00 | 270.50 | 270.50 | 270.50 | -0.73% | 6,417 |
| Aug 26, 2026 | 278.00 | 278.50 | 272.00 | 272.50 | 272.50 | -1.62% | 2,090 |
| Aug 25, 2026 | 279.50 | 280.00 | 276.50 | 277.00 | 277.00 | 0.36% | 4,357 |
| Aug 24, 2026 | 274.50 | 276.50 | 270.50 | 276.00 | 276.00 | 0.55% | 4,735 |
| Aug 21, 2026 | 275.00 | 279.00 | 273.00 | 274.50 | 274.50 | 0.18% | 5,605 |
| Aug 20, 2026 | 273.00 | 274.50 | 272.00 | 274.00 | 274.00 | 0.37% | 3,116 |
| Aug 19, 2026 | 270.00 | 277.00 | 269.00 | 273.00 | 273.00 | -0.55% | 10,755 |
| Aug 18, 2026 | 270.50 | 275.00 | 270.00 | 274.50 | 274.50 | 1.48% | 2,980 |
| Aug 17, 2026 | 274.00 | 278.00 | 270.50 | 270.50 | 270.50 | -2.17% | 3,459 |