H+H International A/S (CPH:HH)
Denmark · Delayed Price · Currency is DKK 103.20
-1.40 (-1.34%)
May 29, 2026, 4:59 PM CET
H+H International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 28, 2026 | 103.20 | 105.40 | 103.00 | 104.60 | 104.60 | 0.38% | 21,676 |
| May 27, 2026 | 104.60 | 106.80 | 104.00 | 104.20 | 104.20 | -0.19% | 11,853 |
| May 26, 2026 | 106.00 | 106.60 | 104.00 | 104.40 | 104.40 | -0.57% | 32,210 |
| May 22, 2026 | 103.60 | 106.60 | 103.60 | 105.00 | 105.00 | 1.74% | 20,347 |
| May 21, 2026 | 104.00 | 104.00 | 100.80 | 103.20 | 103.20 | 1.57% | 20,936 |
| May 20, 2026 | 100.00 | 102.00 | 99.00 | 101.60 | 101.60 | 1.20% | 19,263 |
| May 19, 2026 | 101.80 | 103.00 | 100.00 | 100.40 | 100.40 | -1.57% | 14,465 |
| May 18, 2026 | 103.00 | 103.00 | 99.90 | 102.00 | 102.00 | 0.39% | 23,682 |
| May 13, 2026 | 103.80 | 104.00 | 98.40 | 101.60 | 101.60 | -3.97% | 88,671 |
| May 12, 2026 | 107.80 | 107.80 | 104.20 | 105.80 | 105.80 | - | 19,484 |
| May 11, 2026 | 104.80 | 107.00 | 104.60 | 105.80 | 105.80 | 1.54% | 23,554 |
| May 8, 2026 | 104.80 | 106.60 | 104.00 | 104.20 | 104.20 | -1.14% | 14,533 |
| May 7, 2026 | 106.40 | 107.80 | 105.00 | 105.40 | 105.40 | -0.38% | 9,462 |
| May 6, 2026 | 106.00 | 107.60 | 105.00 | 105.80 | 105.80 | 0.57% | 16,646 |
| May 5, 2026 | 106.60 | 106.80 | 104.20 | 105.20 | 105.20 | -1.31% | 24,121 |
| May 4, 2026 | 109.00 | 109.80 | 106.00 | 106.60 | 106.60 | -2.20% | 29,820 |
| May 1, 2026 | 105.20 | 109.80 | 104.20 | 109.00 | 109.00 | 3.22% | 29,486 |
| Apr 30, 2026 | 106.80 | 108.40 | 103.80 | 105.60 | 105.60 | - | 20,329 |
| Apr 29, 2026 | 106.00 | 107.80 | 105.20 | 105.60 | 105.60 | -0.56% | 8,140 |
| Apr 28, 2026 | 108.20 | 108.20 | 106.20 | 106.20 | 106.20 | -1.67% | 24,029 |
| Apr 27, 2026 | 106.60 | 111.00 | 105.00 | 108.00 | 108.00 | 0.93% | 25,508 |
| Apr 24, 2026 | 109.00 | 109.20 | 106.60 | 107.00 | 107.00 | -2.01% | 52,570 |
| Apr 23, 2026 | 112.20 | 116.00 | 109.00 | 109.20 | 109.20 | -2.33% | 109,505 |
| Apr 22, 2026 | 103.20 | 115.00 | 102.80 | 111.80 | 111.80 | 11.35% | 229,161 |
| Apr 21, 2026 | 103.00 | 105.20 | 98.10 | 100.40 | 100.40 | 16.20% | 282,483 |
| Apr 20, 2026 | 88.00 | 88.30 | 86.40 | 86.40 | 86.40 | -1.82% | 9,138 |
| Apr 17, 2026 | 86.90 | 89.20 | 86.90 | 88.00 | 88.00 | 2.33% | 23,780 |
| Apr 16, 2026 | 88.10 | 88.40 | 85.40 | 86.00 | 86.00 | -1.94% | 20,773 |
| Apr 15, 2026 | 88.00 | 91.50 | 87.50 | 87.70 | 87.70 | - | 24,800 |
| Apr 14, 2026 | 86.00 | 90.80 | 86.00 | 87.70 | 87.70 | 2.21% | 31,072 |
| Apr 13, 2026 | 85.30 | 87.60 | 84.50 | 85.80 | 85.80 | 0.47% | 16,814 |
| Apr 10, 2026 | 82.60 | 87.00 | 82.60 | 85.40 | 85.40 | 4.66% | 37,305 |
| Apr 9, 2026 | 82.00 | 82.80 | 81.20 | 81.60 | 81.60 | -2.04% | 5,100 |
| Apr 8, 2026 | 84.90 | 86.00 | 83.00 | 83.30 | 83.30 | 2.59% | 22,742 |
| Apr 7, 2026 | 83.70 | 84.00 | 81.20 | 81.20 | 81.20 | -2.99% | 11,397 |
| Apr 1, 2026 | 83.30 | 84.80 | 82.20 | 83.70 | 83.70 | 1.70% | 18,680 |
| Mar 31, 2026 | 79.30 | 83.30 | 78.50 | 82.30 | 82.30 | 4.84% | 16,638 |
| Mar 30, 2026 | 77.90 | 79.90 | 76.10 | 78.50 | 78.50 | 0.77% | 14,116 |
| Mar 27, 2026 | 80.40 | 80.40 | 77.80 | 77.90 | 77.90 | -3.11% | 14,644 |
| Mar 26, 2026 | 80.20 | 80.40 | 79.30 | 80.40 | 80.40 | 0.50% | 4,791 |
| Mar 25, 2026 | 79.40 | 82.00 | 79.40 | 80.00 | 80.00 | 0.76% | 17,093 |
| Mar 24, 2026 | 82.00 | 82.00 | 78.40 | 79.40 | 79.40 | 1.15% | 29,464 |
| Mar 23, 2026 | 77.00 | 79.50 | 75.10 | 78.50 | 78.50 | 0.38% | 25,924 |
| Mar 20, 2026 | 80.10 | 80.10 | 78.10 | 78.20 | 78.20 | -0.13% | 7,723 |
| Mar 19, 2026 | 81.00 | 81.00 | 77.10 | 78.30 | 78.30 | -4.28% | 17,341 |
| Mar 18, 2026 | 81.10 | 83.60 | 81.10 | 81.80 | 81.80 | 0.86% | 7,274 |
| Mar 17, 2026 | 82.10 | 82.10 | 79.30 | 81.10 | 81.10 | -1.10% | 33,439 |
| Mar 16, 2026 | 82.70 | 83.70 | 81.00 | 82.00 | 82.00 | -0.61% | 20,907 |
| Mar 13, 2026 | 82.10 | 85.40 | 82.10 | 82.50 | 82.50 | -0.72% | 23,190 |
| Mar 12, 2026 | 80.80 | 83.60 | 80.80 | 83.10 | 83.10 | 0.24% | 7,176 |