HusCompagniet A/S (CPH:HUSCO)
Denmark · Delayed Price · Currency is DKK 46.50
-0.10 (-0.21%)
Aug 1, 2025, 12:48 PM CET
Paragon 28 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 46.50 | 47.00 | 46.50 | 46.60 | 46.60 | 0.22% | 5,268 |
| Jul 30, 2025 | 46.50 | 47.20 | 46.50 | 46.50 | 46.50 | - | 10,738 |
| Jul 29, 2025 | 47.00 | 47.30 | 46.50 | 46.50 | 46.50 | - | 7,672 |
| Jul 28, 2025 | 46.60 | 47.00 | 46.50 | 46.50 | 46.50 | -0.21% | 18,482 |
| Jul 25, 2025 | 47.00 | 47.20 | 46.60 | 46.60 | 46.60 | -0.85% | 3,930 |
| Jul 24, 2025 | 46.70 | 47.00 | 46.60 | 47.00 | 47.00 | 0.64% | 3,111 |
| Jul 23, 2025 | 46.50 | 47.30 | 46.50 | 46.70 | 46.70 | 0.43% | 1,408 |
| Jul 22, 2025 | 46.90 | 46.90 | 46.50 | 46.50 | 46.50 | -1.06% | 5,604 |
| Jul 21, 2025 | 46.50 | 47.20 | 46.50 | 47.00 | 47.00 | 1.08% | 7,117 |
| Jul 18, 2025 | 46.80 | 46.80 | 46.50 | 46.50 | 46.50 | -0.21% | 15,285 |
| Jul 17, 2025 | 46.90 | 47.20 | 46.60 | 46.60 | 46.60 | 0.22% | 7,044 |
| Jul 16, 2025 | 46.60 | 46.70 | 46.50 | 46.50 | 46.50 | -0.21% | 1,430 |
| Jul 15, 2025 | 46.50 | 47.20 | 46.50 | 46.60 | 46.60 | - | 2,384 |
| Jul 14, 2025 | 46.80 | 47.30 | 46.50 | 46.60 | 46.60 | -0.21% | 6,344 |
| Jul 11, 2025 | 45.20 | 46.80 | 45.20 | 46.70 | 46.70 | 0.21% | 859 |
| Jul 10, 2025 | 47.40 | 47.40 | 46.50 | 46.60 | 46.60 | -1.69% | 25,419 |
| Jul 9, 2025 | 47.40 | 48.00 | 47.40 | 47.40 | 47.40 | 1.07% | 8,708 |
| Jul 8, 2025 | 46.50 | 47.40 | 46.50 | 46.90 | 46.90 | 0.86% | 10,243 |
| Jul 7, 2025 | 47.30 | 47.30 | 46.50 | 46.50 | 46.50 | -1.06% | 3,801 |
| Jul 4, 2025 | 47.30 | 47.30 | 47.00 | 47.00 | 47.00 | -0.63% | 582 |
| Jul 3, 2025 | 46.10 | 47.30 | 46.10 | 47.30 | 47.30 | 2.60% | 7,977 |
| Jul 2, 2025 | 47.00 | 47.20 | 45.90 | 46.10 | 46.10 | -0.22% | 23,676 |
| Jul 1, 2025 | 46.20 | 46.50 | 45.20 | 46.20 | 46.20 | - | 23,729 |
| Jun 30, 2025 | 47.20 | 47.40 | 45.60 | 46.20 | 46.20 | -1.70% | 11,704 |
| Jun 27, 2025 | 45.90 | 47.20 | 45.60 | 47.00 | 47.00 | 2.40% | 16,953 |
| Jun 26, 2025 | 46.00 | 46.50 | 45.50 | 45.90 | 45.90 | - | 4,634 |
| Jun 25, 2025 | 47.30 | 47.30 | 45.90 | 45.90 | 45.90 | -1.08% | 5,237 |
| Jun 24, 2025 | 47.80 | 47.80 | 46.10 | 46.40 | 46.40 | 0.65% | 12,128 |
| Jun 23, 2025 | 46.00 | 46.70 | 46.00 | 46.10 | 46.10 | 0.22% | 6,267 |
| Jun 20, 2025 | 47.20 | 47.20 | 46.00 | 46.00 | 46.00 | -4.17% | 18,504 |
| Jun 19, 2025 | 47.00 | 48.00 | 46.50 | 48.00 | 48.00 | 2.13% | 17,698 |
| Jun 18, 2025 | 46.60 | 47.60 | 46.20 | 47.00 | 47.00 | 1.08% | 16,742 |
| Jun 17, 2025 | 46.00 | 47.80 | 45.30 | 46.50 | 46.50 | -2.92% | 30,471 |
| Jun 16, 2025 | 48.60 | 48.60 | 45.30 | 47.90 | 47.90 | -1.44% | 39,524 |
| Jun 13, 2025 | 50.00 | 50.60 | 48.20 | 48.60 | 48.60 | -5.08% | 77,572 |
| Jun 12, 2025 | 51.80 | 52.80 | 50.40 | 51.20 | 51.20 | -4.12% | 68,893 |
| Jun 11, 2025 | 54.00 | 54.60 | 52.20 | 53.40 | 53.40 | -1.48% | 13,946 |
| Jun 10, 2025 | 53.20 | 55.60 | 53.00 | 54.20 | 54.20 | 1.50% | 12,932 |
| Jun 6, 2025 | 52.20 | 54.80 | 52.20 | 53.40 | 53.40 | 1.14% | 4,082 |
| Jun 4, 2025 | 52.80 | 52.80 | 52.00 | 52.80 | 52.80 | - | 7,892 |
| Jun 3, 2025 | 52.80 | 54.00 | 52.60 | 52.80 | 52.80 | 0.38% | 10,713 |
| Jun 2, 2025 | 54.20 | 54.20 | 52.60 | 52.60 | 52.60 | -2.59% | 7,195 |
| May 28, 2025 | 54.20 | 54.20 | 53.40 | 54.00 | 54.00 | -0.37% | 1,303 |
| May 27, 2025 | 54.20 | 55.40 | 53.20 | 54.20 | 54.20 | 1.12% | 4,378 |
| May 26, 2025 | 56.00 | 56.00 | 53.60 | 53.60 | 53.60 | 0.37% | 1,949 |
| May 23, 2025 | 55.00 | 55.00 | 53.20 | 53.40 | 53.40 | -3.96% | 8,382 |
| May 22, 2025 | 55.80 | 55.80 | 54.20 | 55.60 | 55.60 | - | 4,518 |
| May 21, 2025 | 55.60 | 56.00 | 55.20 | 55.60 | 55.60 | 0.72% | 7,478 |
| May 20, 2025 | 55.00 | 55.20 | 54.40 | 55.20 | 55.20 | -1.08% | 6,471 |
| May 19, 2025 | 56.00 | 56.20 | 54.80 | 55.80 | 55.80 | -0.36% | 3,494 |