Fynske Bank A/S (CPH:FYNBK)
Denmark · Delayed Price · Currency is DKK 167.00
+2.00 (1.21%)
Sep 18, 2025, 3:27 PM CET
Fynske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2025 | 169.00 | 171.00 | 169.00 | 171.00 | 171.00 | 0.59% | 2,292 |
| Aug 27, 2025 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 1.19% | 149 |
| Aug 26, 2025 | 168.00 | 170.00 | 168.00 | 168.00 | 168.00 | -1.18% | 869 |
| Aug 25, 2025 | 169.00 | 170.00 | 168.00 | 170.00 | 170.00 | - | 2,039 |
| Aug 22, 2025 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | 1.80% | 1,036 |
| Aug 21, 2025 | 172.00 | 172.00 | 167.00 | 167.00 | 167.00 | -1.76% | 2,027 |
| Aug 20, 2025 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | -0.58% | 812 |
| Aug 19, 2025 | 171.00 | 173.00 | 171.00 | 171.00 | 171.00 | -1.16% | 356 |
| Aug 18, 2025 | 171.00 | 174.00 | 169.00 | 173.00 | 173.00 | -1.14% | 1,929 |
| Aug 15, 2025 | 168.00 | 175.00 | 168.00 | 175.00 | 175.00 | 3.55% | 3,457 |
| Aug 14, 2025 | 169.00 | 170.00 | 167.00 | 169.00 | 169.00 | -0.59% | 897 |
| Aug 13, 2025 | 170.00 | 170.00 | 168.00 | 170.00 | 170.00 | - | 282 |
| Aug 12, 2025 | 168.00 | 171.00 | 168.00 | 170.00 | 170.00 | 1.80% | 2,717 |
| Aug 11, 2025 | 167.00 | 168.00 | 166.00 | 167.00 | 167.00 | 1.21% | 1,756 |
| Aug 8, 2025 | 165.00 | 167.00 | 165.00 | 165.00 | 165.00 | - | 1,348 |
| Aug 7, 2025 | 165.00 | 167.00 | 165.00 | 165.00 | 165.00 | - | 337 |
| Aug 6, 2025 | 166.00 | 167.00 | 165.00 | 165.00 | 165.00 | -0.60% | 440 |
| Aug 5, 2025 | 165.00 | 168.00 | 163.00 | 166.00 | 166.00 | 1.84% | 2,646 |
| Aug 4, 2025 | 163.00 | 164.00 | 163.00 | 163.00 | 163.00 | -0.61% | 863 |
| Aug 1, 2025 | 166.00 | 166.00 | 164.00 | 164.00 | 164.00 | -2.38% | 1,870 |
| Jul 31, 2025 | 166.00 | 168.00 | 166.00 | 168.00 | 168.00 | - | 1,179 |
| Jul 30, 2025 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | - | 1,376 |
| Jul 29, 2025 | 168.00 | 170.00 | 168.00 | 168.00 | 168.00 | -0.59% | 650 |
| Jul 28, 2025 | 170.00 | 170.00 | 169.00 | 169.00 | 169.00 | - | 53 |
| Jul 25, 2025 | 170.00 | 171.00 | 169.00 | 169.00 | 169.00 | -1.74% | 1,146 |
| Jul 24, 2025 | 172.00 | 172.00 | 170.00 | 172.00 | 172.00 | 0.58% | 276 |
| Jul 23, 2025 | 171.00 | 172.00 | 170.00 | 171.00 | 171.00 | -1.16% | 827 |
| Jul 22, 2025 | 171.00 | 173.00 | 171.00 | 173.00 | 173.00 | - | 301 |
| Jul 21, 2025 | 169.00 | 173.00 | 169.00 | 173.00 | 173.00 | 2.37% | 1,895 |
| Jul 18, 2025 | 164.00 | 169.00 | 164.00 | 169.00 | 169.00 | 3.05% | 2,444 |
| Jul 17, 2025 | 163.00 | 164.00 | 163.00 | 164.00 | 164.00 | 0.61% | 505 |
| Jul 16, 2025 | 165.00 | 166.00 | 163.00 | 163.00 | 163.00 | -1.81% | 346 |
| Jul 15, 2025 | 161.00 | 166.00 | 161.00 | 166.00 | 166.00 | 3.75% | 2,947 |
| Jul 14, 2025 | 160.00 | 162.00 | 160.00 | 160.00 | 160.00 | - | 1,154 |
| Jul 11, 2025 | 160.00 | 160.00 | 160.00 | 160.00 | 160.00 | - | 329 |
| Jul 10, 2025 | 162.00 | 162.00 | 160.00 | 160.00 | 160.00 | - | 1,111 |