Hove A/S (CPH:HOVE)
Denmark · Delayed Price · Currency is DKK 5.80
+0.26 (4.69%)
At close: Mar 27, 2026
Hove A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.54 | 5.84 | 5.54 | 5.80 | 5.80 | 4.69% | 113,750 |
| Mar 26, 2026 | 5.64 | 5.64 | 5.42 | 5.54 | 5.54 | -1.42% | 24,166 |
| Mar 25, 2026 | 5.48 | 5.64 | 5.46 | 5.62 | 5.62 | 2.55% | 70,610 |
| Mar 24, 2026 | 5.14 | 5.54 | 5.14 | 5.48 | 5.48 | 6.61% | 19,357 |
| Mar 23, 2026 | 5.26 | 5.26 | 5.04 | 5.14 | 5.14 | 0.39% | 13,460 |
| Mar 20, 2026 | 5.08 | 5.14 | 5.00 | 5.12 | 5.12 | 0.79% | 15,718 |
| Mar 19, 2026 | 5.18 | 5.18 | 5.00 | 5.08 | 5.08 | -2.31% | 34,778 |
| Mar 18, 2026 | 5.20 | 5.34 | 5.20 | 5.20 | 5.20 | -1.89% | 13,100 |
| Mar 17, 2026 | 5.32 | 5.32 | 5.22 | 5.30 | 5.30 | -0.75% | 4,543 |
| Mar 16, 2026 | 5.34 | 5.34 | 5.20 | 5.34 | 5.34 | - | 2,646 |
| Mar 13, 2026 | 5.20 | 5.34 | 5.20 | 5.34 | 5.34 | 3.49% | 23,716 |
| Mar 12, 2026 | 5.36 | 5.36 | 5.12 | 5.16 | 5.16 | -1.90% | 29,852 |
| Mar 11, 2026 | 5.30 | 5.40 | 5.20 | 5.26 | 5.26 | -2.59% | 36,081 |
| Mar 10, 2026 | 5.26 | 5.40 | 5.22 | 5.40 | 5.40 | 0.37% | 34,218 |
| Mar 9, 2026 | 5.36 | 5.38 | 5.12 | 5.38 | 5.38 | -0.37% | 42,911 |
| Mar 6, 2026 | 5.42 | 5.46 | 5.28 | 5.40 | 5.40 | -1.82% | 47,869 |
| Mar 5, 2026 | 5.54 | 5.54 | 5.36 | 5.50 | 5.50 | -0.72% | 26,896 |
| Mar 4, 2026 | 5.50 | 5.74 | 5.40 | 5.54 | 5.54 | 0.73% | 42,358 |
| Mar 3, 2026 | 5.58 | 5.58 | 5.20 | 5.50 | 5.50 | -1.79% | 73,457 |
| Mar 2, 2026 | 5.70 | 5.72 | 5.58 | 5.60 | 5.60 | -2.44% | 15,149 |
| Feb 27, 2026 | 5.66 | 5.82 | 5.66 | 5.74 | 5.74 | -0.69% | 19,020 |
| Feb 26, 2026 | 5.76 | 5.80 | 5.62 | 5.78 | 5.78 | -1.03% | 33,653 |
| Feb 25, 2026 | 5.84 | 5.84 | 5.72 | 5.84 | 5.84 | 1.39% | 10,660 |
| Feb 24, 2026 | 5.76 | 5.78 | 5.64 | 5.76 | 5.76 | - | 15,716 |
| Feb 23, 2026 | 5.80 | 5.96 | 5.66 | 5.76 | 5.76 | -0.69% | 38,527 |
| Feb 20, 2026 | 5.84 | 5.96 | 5.78 | 5.80 | 5.80 | -0.68% | 21,218 |
| Feb 19, 2026 | 5.96 | 5.98 | 5.80 | 5.84 | 5.84 | 0.34% | 10,796 |
| Feb 18, 2026 | 6.00 | 6.00 | 5.74 | 5.82 | 5.82 | -2.35% | 35,743 |
| Feb 17, 2026 | 5.96 | 6.16 | 5.76 | 5.96 | 5.96 | 0.68% | 43,375 |
| Feb 16, 2026 | 5.98 | 6.16 | 5.92 | 5.92 | 5.92 | -0.34% | 16,128 |
| Feb 13, 2026 | 5.62 | 5.94 | 5.24 | 5.94 | 5.94 | 6.07% | 101,825 |
| Feb 12, 2026 | 5.72 | 5.82 | 5.60 | 5.60 | 5.60 | -1.06% | 13,349 |
| Feb 11, 2026 | 6.10 | 6.10 | 5.54 | 5.66 | 5.66 | -5.98% | 132,503 |
| Feb 10, 2026 | 6.14 | 6.14 | 5.90 | 6.02 | 6.02 | -1.95% | 63,037 |
| Feb 9, 2026 | 6.16 | 6.26 | 6.10 | 6.14 | 6.14 | - | 13,263 |
| Feb 6, 2026 | 6.14 | 6.14 | 5.90 | 6.14 | 6.14 | - | 55,937 |
| Feb 5, 2026 | 6.24 | 6.24 | 6.02 | 6.14 | 6.14 | -1.92% | 31,614 |
| Feb 4, 2026 | 6.34 | 6.34 | 6.02 | 6.26 | 6.26 | -1.26% | 57,286 |
| Feb 3, 2026 | 6.24 | 6.42 | 6.24 | 6.34 | 6.34 | 3.26% | 37,669 |
| Feb 2, 2026 | 6.14 | 6.14 | 6.00 | 6.14 | 6.14 | -1.60% | 38,713 |
| Jan 30, 2026 | 6.20 | 6.24 | 6.00 | 6.24 | 6.24 | 0.65% | 79,274 |
| Jan 29, 2026 | 6.26 | 6.32 | 6.10 | 6.20 | 6.20 | -1.90% | 48,963 |
| Jan 28, 2026 | 6.40 | 6.42 | 6.16 | 6.32 | 6.32 | -1.56% | 83,327 |
| Jan 27, 2026 | 6.40 | 6.42 | 6.36 | 6.42 | 6.42 | 1.58% | 27,572 |
| Jan 26, 2026 | 6.36 | 6.42 | 6.30 | 6.32 | 6.32 | -0.63% | 25,903 |
| Jan 23, 2026 | 6.36 | 6.40 | 6.20 | 6.36 | 6.36 | - | 108,351 |
| Jan 22, 2026 | 6.12 | 6.38 | 6.10 | 6.36 | 6.36 | 4.26% | 65,451 |
| Jan 21, 2026 | 6.16 | 6.16 | 5.70 | 6.10 | 6.10 | -0.97% | 65,634 |
| Jan 20, 2026 | 6.18 | 6.22 | 6.10 | 6.16 | 6.16 | -0.65% | 17,494 |
| Jan 19, 2026 | 6.38 | 6.38 | 6.10 | 6.20 | 6.20 | -2.52% | 70,354 |