Hove A/S (CPH:HOVE)
Denmark · Delayed Price · Currency is DKK 5.06
-0.06 (-1.17%)
Dec 17, 2025, 1:31 PM CET
Hove A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 5.10 | 5.26 | 5.10 | 5.26 | - | 2.73% | 739 |
| Dec 16, 2025 | 5.14 | 5.18 | 5.10 | 5.12 | 5.12 | -0.39% | 30,310 |
| Dec 15, 2025 | 5.10 | 5.20 | 5.10 | 5.14 | 5.14 | -2.28% | 22,632 |
| Dec 12, 2025 | 5.18 | 5.26 | 5.12 | 5.26 | 5.26 | - | 20,477 |
| Dec 11, 2025 | 5.24 | 5.26 | 5.14 | 5.26 | 5.26 | 1.94% | 33,610 |
| Dec 10, 2025 | 5.04 | 5.16 | 5.04 | 5.16 | 5.16 | 0.78% | 19,550 |
| Dec 9, 2025 | 5.12 | 5.12 | 4.88 | 5.12 | 5.12 | 0.39% | 31,362 |
| Dec 8, 2025 | 5.06 | 5.18 | 5.06 | 5.10 | 5.10 | 0.79% | 50,844 |
| Dec 5, 2025 | 5.18 | 5.18 | 5.04 | 5.06 | 5.06 | -2.69% | 48,603 |
| Dec 4, 2025 | 5.28 | 5.28 | 5.10 | 5.20 | 5.20 | -1.52% | 49,809 |
| Dec 3, 2025 | 5.38 | 5.38 | 5.20 | 5.28 | 5.28 | -0.38% | 17,919 |
| Dec 2, 2025 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | -1.49% | 13,269 |
| Dec 1, 2025 | 5.48 | 5.48 | 5.30 | 5.38 | 5.38 | -1.47% | 25,348 |
| Nov 28, 2025 | 5.36 | 5.46 | 5.34 | 5.46 | 5.46 | 0.74% | 24,859 |
| Nov 27, 2025 | 5.36 | 5.44 | 5.36 | 5.42 | 5.42 | 2.26% | 10,299 |
| Nov 26, 2025 | 5.42 | 5.46 | 5.20 | 5.30 | 5.30 | -2.21% | 26,043 |
| Nov 25, 2025 | 5.32 | 5.44 | 5.32 | 5.42 | 5.42 | 1.88% | 30,584 |
| Nov 24, 2025 | 5.30 | 5.42 | 5.30 | 5.32 | 5.32 | 0.38% | 37,963 |
| Nov 21, 2025 | 5.34 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 5,192 |
| Nov 20, 2025 | 5.30 | 5.42 | 5.14 | 5.40 | 5.40 | -0.37% | 90,420 |
| Nov 19, 2025 | 5.36 | 5.50 | 5.22 | 5.42 | 5.42 | -1.45% | 50,036 |
| Nov 18, 2025 | 5.74 | 5.78 | 5.40 | 5.50 | 5.50 | -5.17% | 137,880 |
| Nov 17, 2025 | 5.60 | 5.96 | 5.42 | 5.80 | 5.80 | 3.57% | 318,095 |
| Nov 14, 2025 | 5.52 | 5.60 | 5.48 | 5.60 | 5.60 | - | 39,482 |
| Nov 13, 2025 | 5.56 | 5.72 | 5.42 | 5.60 | 5.60 | 1.08% | 112,647 |
| Nov 12, 2025 | 5.54 | 5.54 | 5.50 | 5.54 | 5.54 | - | 41,110 |
| Nov 11, 2025 | 5.48 | 5.54 | 5.42 | 5.54 | 5.54 | - | 36,062 |
| Nov 10, 2025 | 5.40 | 5.54 | 5.34 | 5.54 | 5.54 | 2.59% | 87,036 |
| Nov 7, 2025 | 5.30 | 5.40 | 5.00 | 5.40 | 5.40 | 0.75% | 126,180 |
| Nov 6, 2025 | 5.00 | 5.36 | 5.00 | 5.36 | 5.36 | 15.52% | 1,220,742 |
| Nov 5, 2025 | 4.46 | 4.65 | 4.46 | 4.64 | 4.64 | 1.53% | 23,293 |
| Nov 4, 2025 | 4.53 | 4.57 | 4.46 | 4.57 | 4.57 | -0.22% | 11,136 |
| Nov 3, 2025 | 4.60 | 4.64 | 4.58 | 4.58 | 4.58 | -0.65% | 11,358 |
| Oct 31, 2025 | 4.63 | 4.63 | 4.48 | 4.61 | 4.61 | -0.65% | 28,616 |
| Oct 30, 2025 | 4.58 | 4.64 | 4.55 | 4.64 | 4.64 | 1.98% | 29,640 |
| Oct 29, 2025 | 4.71 | 4.75 | 4.55 | 4.55 | 4.55 | -3.19% | 51,761 |
| Oct 28, 2025 | 4.70 | 4.70 | 4.52 | 4.70 | 4.70 | - | 12,025 |
| Oct 27, 2025 | 4.60 | 4.70 | 4.55 | 4.70 | 4.70 | 1.95% | 69,095 |
| Oct 24, 2025 | 4.69 | 4.70 | 4.61 | 4.61 | 4.61 | -1.50% | 26,639 |
| Oct 23, 2025 | 4.59 | 4.70 | 4.51 | 4.68 | 4.68 | 1.96% | 108,149 |
| Oct 22, 2025 | 4.54 | 4.64 | 4.54 | 4.59 | 4.59 | 1.10% | 39,674 |
| Oct 21, 2025 | 4.59 | 4.59 | 4.51 | 4.54 | 4.54 | -0.87% | 33,614 |
| Oct 20, 2025 | 4.60 | 4.60 | 4.52 | 4.58 | 4.58 | - | 49,232 |
| Oct 17, 2025 | 4.52 | 4.58 | 4.43 | 4.58 | 4.58 | 0.66% | 104,700 |
| Oct 16, 2025 | 4.55 | 4.55 | 4.45 | 4.55 | 4.55 | 0.66% | 43,593 |
| Oct 15, 2025 | 4.40 | 4.55 | 4.40 | 4.52 | 4.52 | 2.73% | 140,452 |
| Oct 14, 2025 | 4.29 | 4.49 | 4.29 | 4.40 | 4.40 | 2.80% | 32,486 |
| Oct 13, 2025 | 4.45 | 4.45 | 4.26 | 4.28 | 4.28 | -2.73% | 37,956 |
| Oct 10, 2025 | 4.41 | 4.49 | 4.38 | 4.40 | 4.40 | -0.68% | 34,258 |
| Oct 9, 2025 | 4.46 | 4.46 | 4.40 | 4.43 | 4.43 | 0.45% | 16,896 |