Fynske Bank A/S (CPH:FYNBK)
Denmark · Delayed Price · Currency is DKK 186.00
-4.00 (-2.11%)
Nov 6, 2025, 4:27 PM CET
Fynske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 164.00 | 165.00 | 163.00 | 165.00 | 165.00 | -0.60% | 942 |
| Sep 25, 2025 | 165.00 | 166.00 | 164.00 | 166.00 | 166.00 | -0.60% | 1,134 |
| Sep 24, 2025 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | - | 1,161 |
| Sep 23, 2025 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | 1.21% | 694 |
| Sep 22, 2025 | 166.00 | 167.00 | 165.00 | 165.00 | 165.00 | -1.20% | 243 |
| Sep 19, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | - | 613 |
| Sep 18, 2025 | 165.00 | 167.00 | 165.00 | 167.00 | 167.00 | 1.21% | 132 |
| Sep 17, 2025 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | -0.60% | 815 |
| Sep 16, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | - | 521 |
| Sep 15, 2025 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -1.19% | 774 |
| Sep 12, 2025 | 167.00 | 168.00 | 166.00 | 168.00 | 168.00 | 1.20% | 262 |
| Sep 11, 2025 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -1.19% | 1,785 |
| Sep 10, 2025 | 167.00 | 168.00 | 166.00 | 168.00 | 168.00 | - | 2,306 |
| Sep 9, 2025 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | 0.60% | 882 |
| Sep 8, 2025 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | -1.18% | 2,049 |
| Sep 5, 2025 | 167.00 | 169.00 | 167.00 | 169.00 | 169.00 | 1.20% | 866 |
| Sep 4, 2025 | 169.00 | 169.00 | 167.00 | 167.00 | 167.00 | -1.18% | 59 |
| Sep 3, 2025 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | -0.59% | 383 |
| Sep 2, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 0.59% | 117 |
| Sep 1, 2025 | 169.00 | 170.00 | 168.00 | 169.00 | 169.00 | -1.17% | 709 |
| Aug 29, 2025 | 171.00 | 171.00 | 170.00 | 171.00 | 171.00 | - | 399 |