Føroya Banki (CPH:FOBANK)
Denmark · Delayed Price · Currency is DKK 270.50
-5.50 (-1.99%)
Sep 8, 2026, 4:59 PM CET
Føroya Banki Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 275.50 | 278.00 | 270.00 | 270.50 | 270.50 | -1.99% | 15,631 |
| 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 |
| Aug 14, 2026 | 272.50 | 276.50 | 271.50 | 276.50 | 276.50 | 1.28% | 1,280 |
| Aug 13, 2026 | 274.00 | 277.00 | 272.00 | 273.00 | 273.00 | -0.18% | 2,304 |
| Aug 12, 2026 | 273.00 | 275.00 | 271.50 | 273.50 | 273.50 | 0.37% | 1,967 |
| Aug 11, 2026 | 272.00 | 275.50 | 271.00 | 272.50 | 272.50 | 0.18% | 2,653 |
| Aug 10, 2026 | 271.50 | 274.50 | 269.00 | 272.00 | 272.00 | -0.91% | 4,586 |
| Aug 7, 2026 | 275.50 | 275.50 | 271.50 | 274.50 | 274.50 | -1.44% | 1,283 |
| Aug 6, 2026 | 277.00 | 281.00 | 272.50 | 278.50 | 278.50 | 0.36% | 3,140 |
| Aug 5, 2026 | 282.50 | 282.50 | 268.50 | 277.50 | 277.50 | -1.60% | 5,869 |
| Aug 4, 2026 | 283.00 | 283.00 | 278.50 | 282.00 | 282.00 | -0.18% | 2,447 |
| Aug 3, 2026 | 285.50 | 294.00 | 269.00 | 282.50 | 282.50 | -0.88% | 10,118 |
| Jul 31, 2026 | 284.00 | 288.00 | 283.00 | 285.00 | 285.00 | 0.35% | 3,461 |
| Jul 30, 2026 | 276.50 | 286.00 | 276.50 | 284.00 | 284.00 | 2.53% | 4,210 |
| Jul 29, 2026 | 276.00 | 279.00 | 274.50 | 277.00 | 277.00 | 0.18% | 3,383 |
| Jul 28, 2026 | 278.50 | 280.00 | 275.50 | 276.50 | 276.50 | -0.72% | 1,425 |
| Jul 27, 2026 | 276.00 | 283.00 | 276.00 | 278.50 | 278.50 | 1.09% | 6,778 |
| Jul 24, 2026 | 276.00 | 279.50 | 273.00 | 275.50 | 275.50 | -0.18% | 5,823 |
| Jul 23, 2026 | 276.00 | 279.00 | 276.00 | 276.00 | 276.00 | - | 1,261 |
| Jul 22, 2026 | 279.50 | 283.00 | 276.00 | 276.00 | 276.00 | -1.25% | 2,787 |
| Jul 21, 2026 | 274.50 | 283.00 | 274.50 | 279.50 | 279.50 | 2.01% | 2,347 |
| Jul 20, 2026 | 276.50 | 280.00 | 273.00 | 274.00 | 274.00 | -0.90% | 4,537 |
| Jul 17, 2026 | 274.50 | 279.50 | 270.50 | 276.50 | 276.50 | 1.10% | 3,751 |
| Jul 16, 2026 | 273.00 | 276.50 | 272.00 | 273.50 | 273.50 | 0.55% | 4,849 |
| Jul 15, 2026 | 270.00 | 273.00 | 266.50 | 272.00 | 272.00 | 1.12% | 1,685 |
| Jul 14, 2026 | 270.00 | 271.50 | 265.50 | 269.00 | 269.00 | -0.19% | 3,058 |
| Jul 13, 2026 | 268.00 | 276.50 | 268.00 | 269.50 | 269.50 | 1.51% | 7,397 |
| Jul 10, 2026 | 270.50 | 270.50 | 264.00 | 265.50 | 265.50 | -0.93% | 2,756 |
| Jul 9, 2026 | 264.50 | 271.00 | 263.50 | 268.00 | 268.00 | 2.10% | 4,367 |
| Jul 8, 2026 | 262.00 | 264.50 | 257.00 | 262.50 | 262.50 | 0.96% | 4,237 |
| Jul 7, 2026 | 263.00 | 268.50 | 260.00 | 260.00 | 260.00 | -1.14% | 3,746 |
| Jul 6, 2026 | 263.50 | 267.00 | 263.00 | 263.00 | 263.00 | - | 4,561 |
| Jul 3, 2026 | 261.00 | 266.00 | 259.50 | 263.00 | 263.00 | 0.96% | 6,195 |
| Jul 2, 2026 | 254.50 | 263.50 | 254.50 | 260.50 | 260.50 | 2.56% | 3,812 |
| Jul 1, 2026 | 254.00 | 258.00 | 253.00 | 254.00 | 254.00 | 0.40% | 2,288 |