Fynske Bank A/S (CPH:FYNBK)
Denmark · Delayed Price · Currency is DKK 181.00
+4.00 (2.26%)
At close: Dec 5, 2025
Fynske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 177.00 | 181.00 | 177.00 | 181.00 | 181.00 | 2.26% | 1,138 |
| Dec 4, 2025 | 179.00 | 180.00 | 177.00 | 177.00 | 177.00 | -1.12% | 480 |
| Dec 3, 2025 | 180.00 | 180.00 | 175.00 | 179.00 | 179.00 | 1.70% | 1,384 |
| Dec 2, 2025 | 181.00 | 181.00 | 176.00 | 176.00 | 176.00 | -0.56% | 2,211 |
| Dec 1, 2025 | 177.00 | 178.00 | 175.00 | 177.00 | 177.00 | -1.12% | 1,682 |
| Nov 28, 2025 | 180.00 | 180.00 | 175.00 | 179.00 | 179.00 | -1.10% | 1,117 |
| Nov 27, 2025 | 182.00 | 182.00 | 176.00 | 181.00 | 181.00 | 0.56% | 1,421 |
| Nov 26, 2025 | 185.00 | 185.00 | 180.00 | 180.00 | 180.00 | -2.17% | 1,707 |
| Nov 25, 2025 | 187.00 | 187.00 | 184.00 | 184.00 | 184.00 | -2.13% | 943 |
| Nov 24, 2025 | 188.00 | 192.00 | 185.00 | 188.00 | 188.00 | -1.57% | 1,937 |
| Nov 21, 2025 | 192.00 | 192.00 | 189.00 | 191.00 | 191.00 | 0.53% | 140 |
| Nov 20, 2025 | 190.00 | 191.00 | 190.00 | 190.00 | 190.00 | 0.53% | 244 |
| Nov 19, 2025 | 189.00 | 189.00 | 189.00 | 189.00 | 189.00 | -0.53% | 350 |
| Nov 18, 2025 | 187.00 | 190.00 | 187.00 | 190.00 | 190.00 | - | 335 |
| Nov 17, 2025 | 188.00 | 192.00 | 188.00 | 190.00 | 190.00 | 1.60% | 1,003 |
| Nov 14, 2025 | 190.00 | 190.00 | 187.00 | 187.00 | 187.00 | -0.53% | 495 |
| Nov 13, 2025 | 193.00 | 193.00 | 188.00 | 188.00 | 188.00 | -3.59% | 1,127 |
| Nov 12, 2025 | 186.00 | 195.00 | 186.00 | 195.00 | 195.00 | 4.84% | 1,165 |
| Nov 11, 2025 | 189.00 | 189.00 | 186.00 | 186.00 | 186.00 | -1.59% | 601 |
| Nov 10, 2025 | 186.00 | 189.00 | 186.00 | 189.00 | 189.00 | 1.61% | 1,124 |
| Nov 7, 2025 | 192.00 | 193.00 | 186.00 | 186.00 | 186.00 | - | 1,055 |
| Nov 6, 2025 | 193.00 | 195.00 | 185.00 | 186.00 | 186.00 | -2.11% | 1,525 |
| Nov 5, 2025 | 190.00 | 193.00 | 185.00 | 190.00 | 190.00 | - | 1,564 |
| Nov 4, 2025 | 184.00 | 196.00 | 180.00 | 190.00 | 190.00 | 4.97% | 5,201 |
| Nov 3, 2025 | 179.00 | 184.00 | 179.00 | 181.00 | 181.00 | 0.56% | 790 |
| Oct 31, 2025 | 181.00 | 181.00 | 179.00 | 180.00 | 180.00 | -2.70% | 1,558 |
| Oct 30, 2025 | 184.00 | 185.00 | 179.00 | 185.00 | 185.00 | - | 2,597 |
| Oct 29, 2025 | 175.00 | 196.00 | 175.00 | 185.00 | 185.00 | 6.32% | 10,756 |
| Oct 28, 2025 | 168.00 | 174.00 | 168.00 | 174.00 | 174.00 | 4.19% | 6,456 |
| Oct 27, 2025 | 166.00 | 170.00 | 166.00 | 167.00 | 167.00 | 1.21% | 6,556 |
| Oct 24, 2025 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | - | 331 |
| Oct 23, 2025 | 167.00 | 167.00 | 165.00 | 165.00 | 165.00 | -1.20% | 403 |
| Oct 22, 2025 | 165.00 | 167.00 | 164.00 | 167.00 | 167.00 | 1.21% | 1,137 |
| Oct 21, 2025 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | -0.60% | 368 |
| Oct 20, 2025 | 164.00 | 167.00 | 164.00 | 166.00 | 166.00 | 0.61% | 131 |
| Oct 17, 2025 | 165.00 | 166.00 | 165.00 | 165.00 | 165.00 | -1.20% | 974 |
| Oct 16, 2025 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | - | 1,218 |
| Oct 15, 2025 | 163.00 | 167.00 | 163.00 | 167.00 | 167.00 | 0.60% | 1,632 |
| Oct 14, 2025 | 166.00 | 167.00 | 164.00 | 166.00 | 166.00 | - | 4,070 |
| Oct 13, 2025 | 166.00 | 167.00 | 165.00 | 166.00 | 166.00 | - | 1,879 |
| Oct 10, 2025 | 165.00 | 166.00 | 165.00 | 166.00 | 166.00 | 0.61% | 621 |
| Oct 9, 2025 | 164.00 | 165.00 | 164.00 | 165.00 | 165.00 | 0.61% | 1,287 |
| Oct 8, 2025 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | -1.80% | 661 |
| Oct 7, 2025 | 167.00 | 168.00 | 167.00 | 167.00 | 167.00 | 0.60% | 504 |
| Oct 6, 2025 | 167.00 | 168.00 | 165.00 | 166.00 | 166.00 | -0.60% | 1,099 |
| Oct 3, 2025 | 168.00 | 168.00 | 166.00 | 167.00 | 167.00 | -1.76% | 1,306 |
| Oct 2, 2025 | 167.00 | 170.00 | 167.00 | 170.00 | 170.00 | 2.41% | 2,679 |
| Oct 1, 2025 | 165.00 | 167.00 | 165.00 | 166.00 | 166.00 | 1.84% | 2,129 |
| Sep 30, 2025 | 164.00 | 164.00 | 162.00 | 163.00 | 163.00 | -0.61% | 955 |
| Sep 29, 2025 | 164.00 | 164.00 | 163.00 | 164.00 | 164.00 | -0.61% | 627 |