H. Lundbeck Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 4, 2025	46.00	46.28	45.36	46.10	46.10	-0.43%	893,513
Nov 3, 2025	47.16	47.16	46.30	46.30	46.30	-1.87%	718,941
Oct 31, 2025	47.44	47.78	46.34	47.18	47.18	-0.08%	583,904
Oct 30, 2025	47.30	47.48	46.98	47.22	47.22	-0.25%	286,831
Oct 29, 2025	46.22	47.42	46.22	47.34	47.34	2.11%	426,159
Oct 28, 2025	45.76	46.70	45.76	46.36	46.36	0.22%	576,923
Oct 27, 2025	46.08	46.48	45.46	46.26	46.26	0.09%	486,982
Oct 24, 2025	46.26	46.50	45.30	46.22	46.22	-0.17%	518,428
Oct 23, 2025	45.82	47.00	45.68	46.30	46.30	0.78%	446,170
Oct 22, 2025	45.64	46.48	45.52	45.94	45.94	0.13%	444,351
Oct 21, 2025	45.62	45.98	44.86	45.88	45.88	0.44%	323,929
Oct 20, 2025	45.48	45.84	45.20	45.68	45.68	0.40%	234,206
Oct 17, 2025	46.18	46.20	45.06	45.50	45.50	-2.07%	271,928
Oct 16, 2025	45.90	46.52	45.60	46.46	46.46	1.18%	241,196
Oct 15, 2025	45.72	46.10	45.40	45.92	45.92	0.44%	412,395
Oct 14, 2025	45.20	46.48	45.20	45.72	45.72	0.13%	416,412
Oct 13, 2025	45.60	45.92	45.34	45.66	45.66	-0.48%	730,502
Oct 10, 2025	45.42	45.88	45.14	45.88	45.88	0.53%	712,544
Oct 9, 2025	45.42	45.68	45.22	45.64	45.64	-0.22%	228,071
Oct 8, 2025	45.68	45.98	45.48	45.74	45.74	0.18%	315,934
Oct 7, 2025	46.18	46.18	45.36	45.66	45.66	-1.13%	554,581
Oct 6, 2025	45.70	46.38	45.00	46.18	46.18	1.05%	960,838
Oct 3, 2025	45.02	45.70	45.02	45.70	45.70	2.10%	1,347,642
Oct 2, 2025	46.76	46.88	44.02	44.76	44.76	-4.28%	861,925
Oct 1, 2025	45.58	46.76	45.40	46.76	46.76	2.68%	608,319
Sep 30, 2025	45.50	46.56	45.46	45.54	45.54	0.66%	545,977
Sep 29, 2025	45.98	45.98	44.84	45.24	45.24	1.71%	441,373
Sep 26, 2025	44.60	45.16	44.12	44.48	44.48	-2.07%	1,262,773
Sep 25, 2025	45.64	45.70	45.00	45.42	45.42	-0.44%	549,913
Sep 24, 2025	44.70	45.74	44.70	45.62	45.62	1.56%	446,184
Sep 23, 2025	44.90	45.34	44.64	44.92	44.92	0.04%	433,257
Sep 22, 2025	44.00	45.00	43.42	44.90	44.90	-0.22%	533,103
Sep 19, 2025	44.74	45.28	44.60	45.00	45.00	0.49%	1,437,418
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