Hove A/S (CPH:HOVE)
Denmark · Delayed Price · Currency is DKK 5.60
-0.06 (-1.06%)
Jun 18, 2026, 4:59 PM CET
Hove A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 5.72 | 5.80 | 5.60 | 5.66 | 5.66 | -0.70% | 121,403 |
| Jun 16, 2026 | 5.62 | 5.80 | 5.60 | 5.70 | 5.70 | 1.79% | 18,187 |
| Jun 15, 2026 | 5.80 | 5.82 | 5.46 | 5.60 | 5.60 | -1.75% | 209,557 |
| Jun 12, 2026 | 5.70 | 5.74 | 5.60 | 5.70 | 5.70 | -0.35% | 54,370 |
| Jun 11, 2026 | 5.60 | 5.72 | 5.60 | 5.72 | 5.72 | - | 117,319 |
| Jun 10, 2026 | 5.68 | 5.72 | 5.60 | 5.72 | 5.72 | - | 30,476 |
| Jun 9, 2026 | 5.68 | 5.74 | 5.64 | 5.72 | 5.72 | 0.70% | 216,179 |
| Jun 8, 2026 | 5.80 | 5.80 | 5.54 | 5.68 | 5.68 | -3.07% | 143,072 |
| Jun 4, 2026 | 5.58 | 5.86 | 5.58 | 5.86 | 5.86 | 5.02% | 44,876 |
| Jun 3, 2026 | 5.90 | 5.90 | 5.58 | 5.58 | 5.58 | -5.42% | 68,386 |
| Jun 2, 2026 | 5.98 | 5.98 | 5.80 | 5.90 | 5.90 | -1.67% | 75,842 |
| Jun 1, 2026 | 6.12 | 6.12 | 6.00 | 6.00 | 6.00 | -3.23% | 82,446 |
| May 29, 2026 | 6.10 | 6.24 | 6.00 | 6.20 | 6.20 | 1.31% | 106,752 |
| May 28, 2026 | 5.98 | 6.24 | 5.82 | 6.12 | 6.12 | 2.34% | 181,703 |
| May 27, 2026 | 5.90 | 6.10 | 5.84 | 5.98 | 5.98 | 3.10% | 175,824 |
| May 26, 2026 | 5.44 | 5.88 | 5.44 | 5.80 | 5.80 | 6.23% | 209,001 |
| May 22, 2026 | 5.64 | 5.64 | 5.42 | 5.46 | 5.46 | -3.53% | 273,323 |
| May 21, 2026 | 5.60 | 5.66 | 5.58 | 5.66 | 5.66 | -1.39% | 142,089 |
| May 20, 2026 | 5.70 | 5.76 | 5.56 | 5.74 | 5.74 | -1.71% | 157,246 |
| May 19, 2026 | 6.02 | 6.12 | 5.52 | 5.84 | 5.84 | -2.99% | 460,483 |
| May 18, 2026 | 6.22 | 6.36 | 6.00 | 6.02 | 6.02 | 0.33% | 741,233 |
| May 13, 2026 | 5.98 | 6.00 | 5.90 | 6.00 | 6.00 | 1.35% | 59,316 |
| May 12, 2026 | 6.06 | 6.06 | 5.92 | 5.92 | 5.92 | - | 29,685 |
| May 11, 2026 | 6.04 | 6.04 | 5.92 | 5.92 | 5.92 | -2.31% | 39,623 |
| May 8, 2026 | 6.14 | 6.24 | 5.98 | 6.06 | 6.06 | -1.30% | 73,242 |
| May 7, 2026 | 6.10 | 6.14 | 5.96 | 6.14 | 6.14 | 0.99% | 34,329 |
| May 6, 2026 | 6.10 | 6.20 | 5.96 | 6.08 | 6.08 | 0.33% | 62,832 |
| May 5, 2026 | 6.14 | 6.14 | 6.00 | 6.06 | 6.06 | -0.66% | 86,019 |
| May 4, 2026 | 6.20 | 6.22 | 5.94 | 6.10 | 6.10 | -0.97% | 126,920 |
| May 1, 2026 | 6.26 | 6.28 | 6.08 | 6.16 | 6.16 | -1.28% | 108,796 |
| Apr 30, 2026 | 6.22 | 6.24 | 6.04 | 6.24 | 6.24 | 0.32% | 100,836 |
| Apr 29, 2026 | 6.24 | 6.24 | 6.10 | 6.22 | 6.22 | - | 134,193 |
| Apr 28, 2026 | 6.10 | 6.28 | 6.08 | 6.22 | 6.22 | 2.98% | 123,721 |
| Apr 27, 2026 | 5.90 | 6.04 | 5.90 | 6.04 | 6.04 | -0.66% | 68,572 |
| Apr 24, 2026 | 6.06 | 6.08 | 5.90 | 6.08 | 6.08 | 2.18% | 34,503 |
| Apr 23, 2026 | 6.18 | 6.24 | 6.10 | 6.20 | 5.95 | 3.33% | 14,111 |
| Apr 22, 2026 | 6.28 | 6.30 | 6.00 | 6.00 | 5.76 | -4.15% | 54,847 |
| Apr 21, 2026 | 6.32 | 6.32 | 6.18 | 6.26 | 6.01 | 0.97% | 45,320 |
| Apr 20, 2026 | 6.22 | 6.30 | 6.10 | 6.20 | 5.95 | - | 69,739 |
| Apr 17, 2026 | 5.96 | 6.20 | 5.90 | 6.20 | 5.95 | 2.31% | 43,133 |
| Apr 16, 2026 | 6.04 | 6.08 | 5.88 | 6.06 | 5.82 | 0.33% | 59,442 |
| Apr 15, 2026 | 6.08 | 6.12 | 5.82 | 6.04 | 5.80 | - | 95,079 |
| Apr 14, 2026 | 5.90 | 6.10 | 5.90 | 6.04 | 5.80 | 0.33% | 58,288 |
| Apr 13, 2026 | 6.00 | 6.08 | 5.84 | 6.02 | 5.78 | 0.33% | 32,588 |
| Apr 10, 2026 | 5.98 | 6.10 | 5.98 | 6.00 | 5.76 | 1.01% | 90,718 |
| Apr 9, 2026 | 5.96 | 5.98 | 5.94 | 5.94 | 5.70 | - | 28,760 |
| Apr 8, 2026 | 5.98 | 6.06 | 5.92 | 5.94 | 5.70 | 0.68% | 31,671 |
| Apr 7, 2026 | 5.90 | 6.00 | 5.76 | 5.90 | 5.66 | -0.34% | 75,519 |
| Apr 1, 2026 | 5.90 | 5.92 | 5.72 | 5.92 | 5.68 | 2.07% | 11,426 |
| Mar 31, 2026 | 5.70 | 5.80 | 5.58 | 5.80 | 5.57 | 1.75% | 60,408 |