Fynske Bank A/S (CPH:FYNBK)
Denmark · Delayed Price · Currency is DKK 216.00
+8.00 (3.85%)
Feb 26, 2026, 3:37 PM CET
Fynske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 210.00 | 216.00 | 206.00 | 216.00 | - | 3.85% | 1,791 |
| Feb 25, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | - | 254 |
| Feb 24, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -1.89% | 162 |
| Feb 23, 2026 | 208.00 | 212.00 | 208.00 | 212.00 | 212.00 | 1.92% | 1,983 |
| Feb 20, 2026 | 208.00 | 210.00 | 208.00 | 208.00 | 208.00 | - | 1,078 |
| Feb 19, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -1.89% | 902 |
| Feb 18, 2026 | 212.00 | 214.00 | 208.00 | 212.00 | 212.00 | -0.93% | 2,802 |
| Feb 17, 2026 | 210.00 | 214.00 | 210.00 | 214.00 | 214.00 | 0.94% | 561 |
| Feb 16, 2026 | 216.00 | 216.00 | 210.00 | 212.00 | 212.00 | -0.93% | 1,771 |
| Feb 13, 2026 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | -0.93% | 690 |
| Feb 12, 2026 | 220.00 | 220.00 | 214.00 | 216.00 | 216.00 | -1.82% | 1,146 |
| Feb 11, 2026 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | - | 72 |
| Feb 10, 2026 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 0.92% | 693 |
| Feb 9, 2026 | 218.00 | 220.00 | 214.00 | 218.00 | 218.00 | 0.93% | 238 |
| Feb 6, 2026 | 212.00 | 216.00 | 212.00 | 216.00 | 216.00 | 0.93% | 1,290 |
| Feb 5, 2026 | 222.00 | 222.00 | 212.00 | 214.00 | 214.00 | -0.93% | 1,781 |
| Feb 4, 2026 | 222.00 | 222.00 | 216.00 | 216.00 | 216.00 | -2.70% | 1,167 |
| Feb 3, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 222.00 | 0.91% | 310 |
| Feb 2, 2026 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | - | 1,011 |
| Jan 30, 2026 | 222.00 | 224.00 | 218.00 | 220.00 | 220.00 | -0.90% | 741 |
| Jan 29, 2026 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | 1.83% | 1,466 |
| Jan 28, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | - | 665 |
| Jan 27, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | - | 618 |
| Jan 26, 2026 | 220.00 | 220.00 | 214.00 | 218.00 | 218.00 | -1.80% | 1,689 |
| Jan 23, 2026 | 222.00 | 224.00 | 218.00 | 222.00 | 222.00 | - | 1,741 |
| Jan 22, 2026 | 222.00 | 224.00 | 220.00 | 222.00 | 222.00 | -0.89% | 1,992 |
| Jan 21, 2026 | 222.00 | 224.00 | 220.00 | 224.00 | 224.00 | 0.90% | 732 |
| Jan 20, 2026 | 228.00 | 228.00 | 220.00 | 222.00 | 222.00 | -1.77% | 1,257 |
| Jan 19, 2026 | 226.00 | 228.00 | 218.00 | 226.00 | 226.00 | -0.88% | 2,597 |
| Jan 16, 2026 | 228.00 | 232.00 | 226.00 | 228.00 | 228.00 | - | 2,536 |
| Jan 15, 2026 | 220.00 | 228.00 | 220.00 | 228.00 | 228.00 | 4.59% | 2,766 |
| Jan 14, 2026 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 3.81% | 891 |
| Jan 13, 2026 | 212.00 | 216.00 | 208.00 | 210.00 | 210.00 | - | 2,417 |
| Jan 12, 2026 | 212.00 | 214.00 | 210.00 | 210.00 | 210.00 | - | 606 |
| Jan 9, 2026 | 214.00 | 214.00 | 208.00 | 210.00 | 210.00 | -1.87% | 1,884 |
| Jan 8, 2026 | 216.00 | 216.00 | 208.00 | 214.00 | 214.00 | 0.94% | 786 |
| Jan 7, 2026 | 208.00 | 214.00 | 208.00 | 212.00 | 212.00 | 1.92% | 4,002 |
| Jan 6, 2026 | 210.00 | 212.00 | 206.00 | 208.00 | 208.00 | 0.97% | 2,396 |
| Jan 5, 2026 | 196.00 | 216.00 | 196.00 | 206.00 | 206.00 | 4.04% | 3,137 |
| Jan 2, 2026 | 196.00 | 198.00 | 193.00 | 198.00 | 198.00 | 1.02% | 779 |
| Dec 30, 2025 | 195.00 | 200.00 | 193.00 | 196.00 | 196.00 | 0.51% | 2,636 |
| Dec 29, 2025 | 194.00 | 195.00 | 190.00 | 195.00 | 195.00 | -1.02% | 1,497 |
| Dec 23, 2025 | 189.00 | 198.00 | 187.00 | 197.00 | 197.00 | 5.91% | 1,695 |
| Dec 22, 2025 | 188.00 | 189.00 | 186.00 | 186.00 | 186.00 | -1.59% | 1,054 |
| Dec 19, 2025 | 187.00 | 189.00 | 184.00 | 189.00 | 189.00 | 1.07% | 692 |
| Dec 18, 2025 | 181.00 | 187.00 | 180.00 | 187.00 | 187.00 | 1.08% | 4,543 |
| Dec 17, 2025 | 182.00 | 189.00 | 180.00 | 185.00 | 185.00 | 1.65% | 2,214 |
| Dec 16, 2025 | 182.00 | 183.00 | 179.00 | 182.00 | 182.00 | 0.55% | 771 |
| Dec 15, 2025 | 182.00 | 182.00 | 178.00 | 181.00 | 181.00 | -0.55% | 1,741 |
| Dec 12, 2025 | 184.00 | 184.00 | 182.00 | 182.00 | 182.00 | - | 268 |