HusCompagniet A/S (CPH:HUSCO)
Denmark · Delayed Price · Currency is DKK 41.50
-0.60 (-1.43%)
Nov 4, 2025, 12:55 PM CET
HusCompagniet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 43.10 | 44.00 | 42.00 | 42.10 | 42.10 | -2.55% | 13,481 |
| Oct 31, 2025 | 43.30 | 44.70 | 43.20 | 43.20 | 43.20 | - | 7,575 |
| Oct 30, 2025 | 43.00 | 43.70 | 43.00 | 43.20 | 43.20 | -0.46% | 1,580 |
| Oct 29, 2025 | 43.60 | 44.40 | 42.80 | 43.40 | 43.40 | -0.46% | 27,364 |
| Oct 28, 2025 | 43.20 | 44.10 | 42.70 | 43.60 | 43.60 | 0.69% | 10,074 |
| Oct 27, 2025 | 43.50 | 44.40 | 43.20 | 43.30 | 43.30 | 0.23% | 30,905 |
| Oct 24, 2025 | 46.40 | 46.50 | 43.00 | 43.20 | 43.20 | -5.68% | 68,637 |
| Oct 23, 2025 | 45.50 | 46.40 | 45.50 | 45.80 | 45.80 | 0.66% | 6,492 |
| Oct 22, 2025 | 45.60 | 46.00 | 45.10 | 45.50 | 45.50 | - | 2,426 |
| Oct 21, 2025 | 45.20 | 47.00 | 45.20 | 45.50 | 45.50 | 0.89% | 33,035 |
| Oct 20, 2025 | 45.60 | 46.10 | 45.00 | 45.10 | 45.10 | -1.10% | 31,166 |
| Oct 17, 2025 | 45.50 | 46.20 | 45.50 | 45.60 | 45.60 | -1.08% | 9,822 |
| Oct 16, 2025 | 46.80 | 46.90 | 45.00 | 46.10 | 46.10 | 0.44% | 45,955 |
| Oct 15, 2025 | 45.70 | 46.20 | 45.70 | 45.90 | 45.90 | 0.66% | 19,804 |
| Oct 14, 2025 | 46.40 | 47.00 | 45.60 | 45.60 | 45.60 | -1.30% | 14,058 |
| Oct 13, 2025 | 46.50 | 47.10 | 46.20 | 46.20 | 46.20 | 0.43% | 6,374 |
| Oct 10, 2025 | 47.20 | 47.50 | 46.00 | 46.00 | 46.00 | -2.54% | 24,261 |
| Oct 9, 2025 | 47.90 | 48.70 | 47.20 | 47.20 | 47.20 | -1.46% | 13,914 |
| Oct 8, 2025 | 48.90 | 48.90 | 47.60 | 47.90 | 47.90 | -1.24% | 12,996 |
| Oct 7, 2025 | 51.80 | 51.80 | 48.50 | 48.50 | 48.50 | -4.90% | 20,538 |
| Oct 6, 2025 | 51.00 | 51.80 | 49.60 | 51.00 | 51.00 | 4.29% | 32,336 |
| Oct 3, 2025 | 49.50 | 49.50 | 48.10 | 48.90 | 48.90 | -1.21% | 26,170 |
| Oct 2, 2025 | 46.90 | 52.00 | 46.80 | 49.50 | 49.50 | 6.68% | 84,617 |
| Oct 1, 2025 | 45.00 | 46.40 | 45.00 | 46.40 | 46.40 | 2.65% | 7,264 |
| Sep 30, 2025 | 44.60 | 45.20 | 44.50 | 45.20 | 45.20 | 0.44% | 11,561 |
| Sep 29, 2025 | 44.60 | 45.00 | 44.60 | 45.00 | 45.00 | -0.66% | 13,755 |
| Sep 26, 2025 | 45.00 | 45.30 | 45.00 | 45.30 | 45.30 | -0.22% | 13,299 |
| Sep 25, 2025 | 45.50 | 45.50 | 45.00 | 45.40 | 45.40 | 0.67% | 4,338 |
| Sep 24, 2025 | 45.10 | 45.10 | 45.00 | 45.10 | 45.10 | 0.22% | 4,456 |
| Sep 23, 2025 | 45.20 | 45.50 | 45.00 | 45.00 | 45.00 | -0.44% | 1,392 |
| Sep 22, 2025 | 45.00 | 46.20 | 45.00 | 45.20 | 45.20 | 0.44% | 5,266 |
| Sep 19, 2025 | 45.00 | 45.50 | 45.00 | 45.00 | 45.00 | - | 2,638 |
| Sep 18, 2025 | 45.00 | 45.10 | 45.00 | 45.00 | 45.00 | - | 9,293 |
| Sep 17, 2025 | 45.00 | 45.50 | 45.00 | 45.00 | 45.00 | - | 4,178 |
| Sep 16, 2025 | 45.00 | 45.90 | 45.00 | 45.00 | 45.00 | - | 5,183 |
| Sep 15, 2025 | 45.00 | 45.50 | 45.00 | 45.00 | 45.00 | -0.22% | 9,141 |
| Sep 12, 2025 | 45.10 | 45.40 | 45.00 | 45.10 | 45.10 | -0.66% | 4,788 |
| Sep 11, 2025 | 45.00 | 45.40 | 45.00 | 45.40 | 45.40 | 0.89% | 4,668 |
| Sep 10, 2025 | 45.00 | 45.60 | 45.00 | 45.00 | 45.00 | -0.22% | 9,371 |
| Sep 9, 2025 | 45.10 | 45.50 | 45.10 | 45.10 | 45.10 | -0.22% | 1,109 |
| Sep 8, 2025 | 45.60 | 45.60 | 45.00 | 45.20 | 45.20 | -0.66% | 37,564 |
| Sep 5, 2025 | 45.60 | 46.00 | 45.50 | 45.50 | 45.50 | - | 4,377 |
| Sep 4, 2025 | 46.00 | 46.10 | 45.50 | 45.50 | 45.50 | - | 5,301 |
| Sep 3, 2025 | 46.70 | 46.70 | 45.50 | 45.50 | 45.50 | - | 7,980 |
| Sep 2, 2025 | 45.50 | 46.30 | 45.50 | 45.50 | 45.50 | - | 19,796 |
| Sep 1, 2025 | 45.50 | 46.00 | 45.50 | 45.50 | 45.50 | -1.09% | 40,133 |
| Aug 29, 2025 | 46.00 | 46.00 | 45.50 | 46.00 | 46.00 | 0.22% | 12,275 |
| Aug 28, 2025 | 46.00 | 46.00 | 45.50 | 45.90 | 45.90 | 0.66% | 12,719 |
| Aug 27, 2025 | 45.50 | 46.50 | 45.50 | 45.60 | 45.60 | -1.08% | 3,804 |
| Aug 26, 2025 | 46.50 | 46.50 | 46.00 | 46.10 | 46.10 | -0.86% | 6,090 |