H+H International A/S (CPH:HH)
Denmark · Delayed Price · Currency is DKK 109.00
+0.80 (0.74%)
Aug 8, 2025, 4:59 PM CET
H+H International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 110.00 | 111.00 | 107.40 | 109.00 | 109.00 | 0.74% | 18,859 |
| Aug 7, 2025 | 104.40 | 109.20 | 104.40 | 108.20 | 108.20 | 3.05% | 18,393 |
| Aug 6, 2025 | 110.00 | 110.40 | 104.40 | 105.00 | 105.00 | -2.78% | 19,247 |
| Aug 5, 2025 | 109.80 | 110.00 | 106.20 | 108.00 | 108.00 | -0.74% | 22,328 |
| Aug 4, 2025 | 105.20 | 109.20 | 105.20 | 108.80 | 108.80 | 3.03% | 23,832 |
| Aug 1, 2025 | 105.20 | 106.60 | 102.60 | 105.60 | 105.60 | 0.96% | 22,665 |
| Jul 31, 2025 | 110.80 | 110.80 | 104.60 | 104.60 | 104.60 | -5.60% | 67,462 |
| Jul 30, 2025 | 118.80 | 118.80 | 109.00 | 110.80 | 110.80 | -12.06% | 105,526 |
| Jul 29, 2025 | 126.00 | 127.60 | 124.20 | 126.00 | 126.00 | -0.16% | 31,209 |
| Jul 28, 2025 | 131.80 | 132.00 | 125.60 | 126.20 | 126.20 | -4.10% | 27,744 |
| Jul 25, 2025 | 135.00 | 135.00 | 130.80 | 131.60 | 131.60 | -0.30% | 16,540 |
| Jul 24, 2025 | 131.20 | 134.00 | 130.00 | 132.00 | 132.00 | 1.07% | 12,400 |
| Jul 23, 2025 | 130.20 | 132.60 | 130.20 | 130.60 | 130.60 | -0.46% | 7,201 |
| Jul 22, 2025 | 130.80 | 131.20 | 129.80 | 131.20 | 131.20 | 0.31% | 6,744 |
| Jul 21, 2025 | 130.40 | 134.60 | 130.40 | 130.80 | 130.80 | 0.31% | 8,785 |
| Jul 18, 2025 | 132.00 | 132.00 | 130.00 | 130.40 | 130.40 | -0.46% | 11,318 |
| Jul 17, 2025 | 130.20 | 131.60 | 129.80 | 131.00 | 131.00 | 0.77% | 7,506 |
| Jul 16, 2025 | 132.60 | 132.60 | 129.80 | 130.00 | 130.00 | -0.15% | 5,528 |
| Jul 15, 2025 | 130.00 | 132.20 | 130.00 | 130.20 | 130.20 | 0.15% | 5,006 |
| Jul 14, 2025 | 132.40 | 132.40 | 130.00 | 130.00 | 130.00 | -2.55% | 21,590 |
| Jul 11, 2025 | 134.20 | 135.20 | 133.40 | 133.40 | 133.40 | -0.89% | 8,382 |
| Jul 10, 2025 | 135.20 | 136.60 | 134.20 | 134.60 | 134.60 | -0.30% | 11,211 |
| Jul 9, 2025 | 137.60 | 137.80 | 134.80 | 135.00 | 135.00 | -1.89% | 15,206 |
| Jul 8, 2025 | 135.20 | 137.80 | 134.20 | 137.60 | 137.60 | 1.78% | 12,426 |
| Jul 7, 2025 | 134.60 | 139.00 | 134.20 | 135.20 | 135.20 | 0.45% | 22,162 |
| Jul 4, 2025 | 136.00 | 136.00 | 134.40 | 134.60 | 134.60 | -2.18% | 8,490 |
| Jul 3, 2025 | 136.00 | 137.60 | 135.20 | 137.60 | 137.60 | 2.23% | 14,759 |
| Jul 2, 2025 | 133.00 | 135.80 | 131.80 | 134.60 | 134.60 | 1.66% | 14,045 |
| Jul 1, 2025 | 135.80 | 135.80 | 130.00 | 132.40 | 132.40 | -2.36% | 19,915 |
| Jun 30, 2025 | 139.00 | 139.80 | 134.60 | 135.60 | 135.60 | -1.45% | 10,209 |
| Jun 27, 2025 | 133.40 | 137.60 | 133.40 | 137.60 | 137.60 | 3.15% | 19,725 |
| Jun 26, 2025 | 130.20 | 135.20 | 130.20 | 133.40 | 133.40 | 2.62% | 10,970 |
| Jun 25, 2025 | 132.00 | 132.00 | 129.00 | 130.00 | 130.00 | -0.15% | 16,556 |
| Jun 24, 2025 | 127.20 | 131.20 | 127.20 | 130.20 | 130.20 | 2.84% | 15,847 |
| Jun 23, 2025 | 126.40 | 127.80 | 125.60 | 126.60 | 126.60 | -1.09% | 13,682 |
| Jun 20, 2025 | 126.40 | 130.20 | 126.40 | 128.00 | 128.00 | - | 65,514 |
| Jun 19, 2025 | 129.20 | 130.40 | 127.80 | 128.00 | 128.00 | -0.93% | 49,357 |
| Jun 18, 2025 | 129.00 | 130.80 | 128.60 | 129.20 | 129.20 | 0.16% | 11,127 |
| Jun 17, 2025 | 128.00 | 130.20 | 125.80 | 129.00 | 129.00 | 0.62% | 11,456 |
| Jun 16, 2025 | 126.60 | 129.60 | 126.60 | 128.20 | 128.20 | 1.58% | 5,640 |
| Jun 13, 2025 | 128.00 | 128.20 | 125.80 | 126.20 | 126.20 | -1.71% | 59,848 |
| Jun 12, 2025 | 128.20 | 130.20 | 127.00 | 128.40 | 128.40 | -2.13% | 12,666 |
| Jun 11, 2025 | 132.20 | 132.20 | 129.60 | 131.20 | 131.20 | -0.61% | 10,190 |
| Jun 10, 2025 | 127.20 | 132.60 | 126.40 | 132.00 | 132.00 | 2.96% | 29,022 |
| Jun 6, 2025 | 129.20 | 130.80 | 127.80 | 128.20 | 128.20 | -0.77% | 17,719 |
| Jun 4, 2025 | 128.20 | 129.80 | 126.60 | 129.20 | 129.20 | 0.78% | 19,621 |
| Jun 3, 2025 | 130.00 | 131.20 | 128.20 | 128.20 | 128.20 | -1.38% | 24,959 |
| Jun 2, 2025 | 136.40 | 136.60 | 129.60 | 130.00 | 130.00 | -4.13% | 45,603 |
| May 28, 2025 | 136.00 | 140.60 | 133.80 | 135.60 | 135.60 | 1.04% | 66,144 |
| May 27, 2025 | 127.00 | 139.60 | 127.00 | 134.20 | 134.20 | 15.09% | 196,437 |