H. Lundbeck Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	44.74	45.28	44.60	45.00	45.00	0.49%	1,416,820
Sep 18, 2025	43.78	46.50	43.74	44.78	44.78	2.52%	725,243
Sep 17, 2025	43.18	43.76	43.18	43.68	43.68	1.06%	410,604
Sep 16, 2025	42.50	43.36	42.46	43.22	43.22	1.69%	465,647
Sep 15, 2025	42.78	42.80	42.10	42.50	42.50	-0.70%	363,373
Sep 12, 2025	42.92	43.02	42.44	42.80	42.80	-0.28%	260,204
Sep 11, 2025	42.04	43.00	41.88	42.92	42.92	2.68%	867,353
Sep 10, 2025	41.86	42.66	41.46	41.80	41.80	-0.10%	421,652
Sep 9, 2025	41.22	42.18	41.12	41.84	41.84	1.41%	357,623
Sep 8, 2025	41.44	41.78	41.08	41.26	41.26	-0.43%	232,316
Sep 5, 2025	42.04	42.04	41.16	41.44	41.44	-1.43%	351,306
Sep 4, 2025	41.32	42.60	41.10	42.04	42.04	4.84%	868,331
Sep 3, 2025	40.10	40.48	39.94	40.10	40.10	-	510,984
Sep 2, 2025	40.40	40.60	39.78	40.10	40.10	-0.55%	374,445
Sep 1, 2025	40.56	41.04	40.20	40.32	40.32	-0.05%	255,225
Aug 29, 2025	40.44	40.76	39.96	40.34	40.34	-0.10%	317,743
Aug 28, 2025	41.00	41.00	40.30	40.38	40.38	-0.44%	270,852
Aug 27, 2025	39.10	40.96	39.10	40.56	40.56	3.79%	520,597
Aug 26, 2025	38.90	39.46	38.74	39.08	39.08	0.10%	369,349
Aug 25, 2025	39.82	39.82	38.82	39.04	39.04	-2.11%	314,528
Aug 22, 2025	39.32	40.32	39.20	39.88	39.88	1.48%	425,645
Aug 21, 2025	39.04	39.38	38.86	39.30	39.30	1.03%	234,581
Aug 20, 2025	38.60	39.26	38.42	38.90	38.90	0.78%	358,862
Aug 19, 2025	38.90	38.98	38.60	38.60	38.60	0.05%	591,855
Aug 18, 2025	39.00	39.26	38.26	38.58	38.58	-1.23%	379,706
Aug 15, 2025	39.00	40.28	38.44	39.06	39.06	0.36%	1,496,677
Aug 14, 2025	38.50	39.82	37.60	38.92	38.92	9.39%	1,440,578
Aug 13, 2025	35.24	35.80	35.18	35.58	35.58	0.96%	192,119
Aug 12, 2025	35.02	35.32	34.78	35.24	35.24	0.92%	257,825
Aug 11, 2025	34.88	35.20	34.58	34.92	34.92	0.17%	196,985
Aug 8, 2025	34.96	35.50	34.52	34.86	34.86	0.11%	451,512
Aug 7, 2025	34.10	34.92	33.90	34.82	34.82	1.52%	298,321
Aug 6, 2025	34.80	34.90	33.92	34.30	34.30	-1.38%	527,812
Aug 5, 2025	34.00	34.96	34.00	34.78	34.78	2.96%	431,871
Aug 4, 2025	33.82	34.04	33.24	33.78	33.78	0.36%	393,247
Aug 1, 2025	33.88	34.06	33.36	33.66	33.66	-2.26%	421,770
Jul 31, 2025	34.68	35.02	34.40	34.44	34.44	-0.75%	504,494
Jul 30, 2025	35.68	35.84	34.66	34.70	34.70	-2.91%	228,730
Jul 29, 2025	35.76	36.54	35.40	35.74	35.74	-0.06%	522,893
Jul 28, 2025	35.64	36.40	35.56	35.76	35.76	1.88%	487,234
Jul 25, 2025	35.26	35.64	34.68	35.10	35.10	-0.34%	299,513
Jul 24, 2025	34.08	35.46	34.08	35.22	35.22	4.20%	571,940
Jul 23, 2025	33.84	34.34	33.70	33.80	33.80	-0.12%	600,182
Jul 22, 2025	33.84	33.92	33.36	33.84	33.84	-0.06%	207,645
Jul 21, 2025	32.80	34.26	32.74	33.86	33.86	-	406,362
Jul 18, 2025	34.30	34.50	33.72	33.86	33.86	-1.05%	382,767
Jul 17, 2025	34.08	34.42	33.80	34.22	34.22	-0.06%	296,047
Jul 16, 2025	34.26	34.66	34.20	34.24	34.24	-0.06%	381,743
Jul 15, 2025	34.58	35.10	34.10	34.26	34.26	-0.93%	463,984
Jul 14, 2025	34.82	35.14	34.36	34.58	34.58	-0.69%	431,044