Hove A/S (CPH:HOVE)
Denmark · Delayed Price · Currency is DKK 3.580
-0.010 (-0.28%)
Aug 8, 2025, 4:59 PM CET
R1 RCM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 3.54 | 3.59 | 3.49 | 3.59 | 3.59 | 0.56% | 22,073 |
| Aug 6, 2025 | 3.62 | 3.62 | 3.54 | 3.57 | 3.57 | -1.65% | 16,723 |
| Aug 5, 2025 | 3.45 | 3.64 | 3.45 | 3.63 | 3.63 | 5.22% | 22,621 |
| Aug 4, 2025 | 3.37 | 3.45 | 3.36 | 3.45 | 3.45 | 2.68% | 26,066 |
| Aug 1, 2025 | 3.45 | 3.46 | 3.30 | 3.36 | 3.36 | -2.89% | 75,901 |
| Jul 31, 2025 | 3.49 | 3.52 | 3.40 | 3.46 | 3.46 | 0.29% | 45,913 |
| Jul 30, 2025 | 3.50 | 3.58 | 3.45 | 3.45 | 3.45 | -0.29% | 11,741 |
| Jul 29, 2025 | 3.64 | 3.64 | 3.43 | 3.46 | 3.46 | -4.68% | 72,723 |
| Jul 28, 2025 | 3.55 | 3.63 | 3.42 | 3.63 | 3.63 | 2.25% | 56,186 |
| Jul 25, 2025 | 3.50 | 3.59 | 3.49 | 3.55 | 3.55 | 1.72% | 68,382 |
| Jul 24, 2025 | 3.49 | 3.50 | 3.42 | 3.49 | 3.49 | - | 7,842 |
| Jul 23, 2025 | 3.40 | 3.49 | 3.40 | 3.49 | 3.49 | 2.35% | 11,012 |
| Jul 22, 2025 | 3.43 | 3.47 | 3.41 | 3.41 | 3.41 | -2.57% | 8,466 |
| Jul 21, 2025 | 3.57 | 3.59 | 3.39 | 3.50 | 3.50 | -3.31% | 40,052 |
| Jul 18, 2025 | 3.24 | 3.72 | 3.24 | 3.62 | 3.62 | 13.84% | 175,896 |
| Jul 17, 2025 | 3.24 | 3.24 | 3.18 | 3.18 | 3.18 | -0.63% | 7,200 |
| Jul 16, 2025 | 3.18 | 3.20 | 3.14 | 3.20 | 3.20 | 3.23% | 36,975 |
| Jul 15, 2025 | 3.07 | 3.16 | 3.07 | 3.10 | 3.10 | -1.27% | 18,472 |
| Jul 14, 2025 | 3.03 | 3.17 | 3.03 | 3.14 | 3.14 | 1.29% | 19,908 |
| Jul 11, 2025 | 3.02 | 3.11 | 3.02 | 3.10 | 3.10 | 1.97% | 6,103 |
| Jul 10, 2025 | 3.12 | 3.18 | 3.01 | 3.04 | 3.04 | -2.56% | 22,327 |
| Jul 9, 2025 | 3.09 | 3.19 | 3.06 | 3.12 | 3.12 | 1.30% | 20,895 |
| Jul 8, 2025 | 3.05 | 3.08 | 3.03 | 3.08 | 3.08 | 0.98% | 34,942 |
| Jul 7, 2025 | 3.09 | 3.09 | 3.04 | 3.05 | 3.05 | -1.29% | 14,146 |
| Jul 4, 2025 | 3.05 | 3.09 | 3.05 | 3.09 | 3.09 | 0.98% | 521 |
| Jul 3, 2025 | 3.05 | 3.10 | 3.01 | 3.06 | 3.06 | -0.33% | 13,734 |
| Jul 2, 2025 | 3.02 | 3.10 | 3.01 | 3.07 | 3.07 | -0.65% | 42,150 |
| Jul 1, 2025 | 3.10 | 3.10 | 3.04 | 3.09 | 3.09 | -1.59% | 22,500 |
| Jun 30, 2025 | 3.20 | 3.20 | 2.99 | 3.14 | 3.14 | -0.32% | 30,657 |
| Jun 27, 2025 | 3.15 | 3.15 | 3.00 | 3.15 | 3.15 | - | 54,546 |
| Jun 26, 2025 | 3.19 | 3.19 | 3.10 | 3.15 | 3.15 | -1.25% | 26,841 |
| Jun 25, 2025 | 3.11 | 3.19 | 3.11 | 3.19 | 3.19 | 2.57% | 1,023 |
| Jun 24, 2025 | 3.15 | 3.16 | 3.11 | 3.11 | 3.11 | 0.65% | 10,670 |
| Jun 23, 2025 | 3.10 | 3.10 | 3.08 | 3.09 | 3.09 | -3.44% | 4,648 |
| Jun 20, 2025 | 3.21 | 3.21 | 3.11 | 3.20 | 3.20 | -0.31% | 6,796 |
| Jun 19, 2025 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | 0.94% | 947 |
| Jun 18, 2025 | 3.09 | 3.18 | 3.09 | 3.18 | 3.18 | 0.32% | 9,596 |
| Jun 17, 2025 | 3.11 | 3.17 | 3.08 | 3.17 | 3.17 | 0.96% | 24,154 |
| Jun 16, 2025 | 3.13 | 3.17 | 3.10 | 3.14 | 3.14 | -0.32% | 8,602 |
| Jun 13, 2025 | 3.11 | 3.17 | 3.11 | 3.15 | 3.15 | -0.63% | 10,505 |
| Jun 12, 2025 | 3.16 | 3.17 | 3.12 | 3.17 | 3.17 | 1.60% | 12,069 |
| Jun 11, 2025 | 3.17 | 3.17 | 3.10 | 3.12 | 3.12 | -0.95% | 42,231 |
| Jun 10, 2025 | 3.18 | 3.18 | 3.11 | 3.15 | 3.15 | -1.25% | 8,648 |
| Jun 6, 2025 | 3.10 | 3.20 | 3.09 | 3.19 | 3.19 | - | 24,613 |
| Jun 4, 2025 | 3.14 | 3.19 | 3.10 | 3.19 | 3.19 | - | 37,265 |
| Jun 3, 2025 | 3.20 | 3.20 | 3.16 | 3.19 | 3.19 | -0.31% | 5,040 |
| Jun 2, 2025 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | - | 22,191 |
| May 28, 2025 | 3.20 | 3.20 | 3.16 | 3.20 | 3.20 | - | 17,428 |
| May 27, 2025 | 3.22 | 3.22 | 3.12 | 3.20 | 3.20 | -2.74% | 19,034 |
| May 26, 2025 | 3.29 | 3.29 | 3.21 | 3.29 | 3.29 | - | 1,268 |