Fynske Bank A/S (CPH:FYNBK)
Denmark · Delayed Price · Currency is DKK 220.00
-2.00 (-0.90%)
Jan 30, 2026, 3:29 PM CET
Fynske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 184.00 | 184.00 | 180.00 | 182.00 | 182.00 | - | 467 |
| Dec 10, 2025 | 178.00 | 182.00 | 178.00 | 182.00 | 182.00 | 1.11% | 1,299 |
| Dec 9, 2025 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | 0.56% | 683 |
| Dec 8, 2025 | 180.00 | 180.00 | 177.00 | 179.00 | 179.00 | -1.10% | 335 |
| 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 |