Formuepleje - Penta KL (CPH:FPKPEN)
Denmark · Delayed Price · Currency is DKK 290.10
-2.90 (-0.99%)
At close: Mar 12, 2026
Formuepleje - Penta KL Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 286.20 | 287.70 | 286.10 | 287.70 | 287.70 | -0.83% | 6,219 |
| Mar 12, 2026 | 289.40 | 290.50 | 288.10 | 290.10 | 290.10 | -0.99% | 19,577 |
| Mar 11, 2026 | 293.00 | 293.50 | 290.50 | 293.00 | 293.00 | -0.64% | 2,764 |
| Mar 10, 2026 | 293.40 | 296.30 | 291.90 | 294.90 | 294.90 | 2.43% | 4,560 |
| Mar 9, 2026 | 282.50 | 287.90 | 282.20 | 287.90 | 287.90 | -0.38% | 9,207 |
| Mar 6, 2026 | 298.20 | 298.20 | 289.00 | 289.00 | 289.00 | -3.12% | 22,046 |
| Mar 5, 2026 | 298.30 | 302.80 | 298.30 | 298.30 | 298.30 | -0.90% | 10,445 |
| Mar 4, 2026 | 299.00 | 301.00 | 297.20 | 301.00 | 301.00 | 1.01% | 4,164 |
| Mar 3, 2026 | 298.80 | 298.80 | 296.10 | 298.00 | 298.00 | -1.36% | 19,950 |
| Mar 2, 2026 | 302.70 | 304.60 | 301.50 | 302.10 | 302.10 | -0.53% | 2,570 |
| Feb 27, 2026 | 304.10 | 304.80 | 302.90 | 303.70 | 303.70 | 0.03% | 6,100 |
| Feb 26, 2026 | 303.60 | 304.80 | 303.60 | 303.60 | 303.60 | - | 15,968 |
| Feb 25, 2026 | 303.00 | 303.90 | 302.70 | 303.60 | 303.60 | 0.63% | 5,182 |
| Feb 24, 2026 | 302.30 | 303.00 | 301.70 | 301.70 | 301.70 | 0.07% | 28,664 |
| Feb 23, 2026 | 301.10 | 302.60 | 301.10 | 301.50 | 301.50 | -0.46% | 18,092 |
| Feb 20, 2026 | 301.50 | 302.90 | 300.60 | 302.90 | 302.90 | 0.93% | 22,276 |
| Feb 19, 2026 | 301.00 | 301.40 | 300.00 | 300.10 | 300.10 | -0.30% | 31,319 |
| Feb 18, 2026 | 299.00 | 301.00 | 299.00 | 301.00 | 301.00 | 1.21% | 19,315 |
| Feb 17, 2026 | 297.60 | 299.00 | 297.00 | 297.40 | 297.40 | -0.37% | 30,548 |
| Feb 16, 2026 | 298.30 | 298.60 | 298.10 | 298.50 | 298.50 | 0.20% | 5,677 |
| Feb 13, 2026 | 299.00 | 299.00 | 296.20 | 297.90 | 297.90 | -0.47% | 1,033 |
| Feb 12, 2026 | 299.70 | 301.10 | 299.30 | 299.30 | 299.30 | -0.70% | 1,578 |
| Feb 11, 2026 | 299.40 | 301.40 | 299.40 | 301.40 | 301.40 | 0.43% | 10,355 |
| Feb 10, 2026 | 298.80 | 300.10 | 298.80 | 300.10 | 300.10 | 0.37% | 3,548 |
| Feb 9, 2026 | 297.40 | 299.00 | 296.20 | 299.00 | 299.00 | 0.67% | 5,659 |
| Feb 6, 2026 | 294.00 | 297.00 | 294.00 | 297.00 | 297.00 | 0.85% | 4,876 |
| Feb 5, 2026 | 298.70 | 298.90 | 294.50 | 294.50 | 294.50 | -1.74% | 28,475 |
| Feb 4, 2026 | 297.10 | 300.10 | 296.50 | 299.70 | 299.70 | 0.30% | 4,396 |
| Feb 3, 2026 | 300.60 | 301.00 | 298.80 | 298.80 | 298.80 | -0.13% | 29,825 |
| Feb 2, 2026 | 297.90 | 299.20 | 295.10 | 299.20 | 299.20 | 0.54% | 10,728 |
| Jan 30, 2026 | 299.00 | 299.80 | 297.40 | 297.60 | 297.60 | -0.47% | 2,585 |
| Jan 29, 2026 | 301.00 | 301.00 | 299.00 | 299.00 | 299.00 | -0.47% | 15,387 |
| Jan 28, 2026 | 301.20 | 301.30 | 300.40 | 300.40 | 300.40 | 0.13% | 3,735 |
| Jan 27, 2026 | 301.20 | 303.00 | 300.00 | 300.00 | 300.00 | 0.10% | 17,553 |
| Jan 26, 2026 | 300.10 | 300.10 | 297.90 | 299.70 | 299.70 | -0.13% | 18,776 |
| Jan 23, 2026 | 302.30 | 303.00 | 300.00 | 300.10 | 300.10 | -0.73% | 4,819 |
| Jan 22, 2026 | 300.70 | 302.30 | 300.70 | 302.30 | 302.30 | 1.61% | 8,452 |
| Jan 21, 2026 | 297.40 | 298.20 | 297.40 | 297.50 | 297.50 | -0.17% | 5,308 |
| Jan 20, 2026 | 298.60 | 299.40 | 295.80 | 298.00 | 298.00 | -0.83% | 30,842 |
| Jan 19, 2026 | 302.50 | 304.50 | 300.50 | 300.50 | 300.50 | -1.57% | 33,648 |
| Jan 16, 2026 | 306.10 | 306.90 | 305.20 | 305.30 | 305.30 | -0.29% | 4,105 |
| Jan 15, 2026 | 305.10 | 307.10 | 304.90 | 306.20 | 306.20 | 0.39% | 29,431 |
| Jan 14, 2026 | 304.40 | 306.00 | 303.40 | 305.00 | 305.00 | 0.23% | 13,883 |
| Jan 13, 2026 | 305.00 | 306.00 | 304.30 | 304.30 | 304.30 | -0.03% | 17,323 |
| Jan 12, 2026 | 304.00 | 305.90 | 302.40 | 304.40 | 304.40 | -0.10% | 52,658 |
| Jan 9, 2026 | 303.80 | 305.90 | 303.80 | 304.70 | 304.70 | 0.59% | 26,438 |
| Jan 8, 2026 | 305.00 | 305.00 | 301.50 | 302.90 | 302.90 | -0.23% | 7,933 |
| Jan 7, 2026 | 303.30 | 304.90 | 303.20 | 303.60 | 303.60 | 0.16% | 45,098 |
| Jan 6, 2026 | 299.10 | 303.10 | 298.90 | 303.10 | 303.10 | 1.34% | 33,710 |
| Jan 5, 2026 | 297.30 | 300.30 | 297.30 | 299.10 | 299.10 | 1.42% | 20,478 |