HusCompagniet A/S (CPH:HUSCO)
Denmark · Delayed Price · Currency is DKK 46.10
-0.40 (-0.86%)
Aug 26, 2025, 4:59 PM CET
HusCompagniet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 46.50 | 46.50 | 46.00 | 46.10 | 46.10 | -0.86% | 6,090 |
| Aug 25, 2025 | 47.40 | 47.50 | 46.50 | 46.50 | 46.50 | - | 2,661 |
| Aug 22, 2025 | 46.80 | 47.10 | 46.50 | 46.50 | 46.50 | -0.64% | 38,174 |
| Aug 21, 2025 | 47.20 | 48.10 | 46.80 | 46.80 | 46.80 | -0.85% | 7,677 |
| Aug 20, 2025 | 47.60 | 47.60 | 46.80 | 47.20 | 47.20 | 0.43% | 18,963 |
| Aug 19, 2025 | 47.00 | 47.00 | 46.50 | 47.00 | 47.00 | 0.21% | 7,335 |
| Aug 18, 2025 | 46.50 | 47.00 | 46.50 | 46.90 | 46.90 | 0.64% | 9,873 |
| Aug 15, 2025 | 46.60 | 46.70 | 46.60 | 46.60 | 46.60 | - | 2,372 |
| Aug 14, 2025 | 46.60 | 47.60 | 46.60 | 46.60 | 46.60 | - | 2,335 |
| Aug 13, 2025 | 47.30 | 47.50 | 46.60 | 46.60 | 46.60 | -0.43% | 2,932 |
| Aug 12, 2025 | 47.00 | 47.00 | 46.60 | 46.80 | 46.80 | 0.43% | 1,598 |
| Aug 11, 2025 | 46.70 | 47.40 | 46.60 | 46.60 | 46.60 | -0.21% | 3,243 |
| Aug 8, 2025 | 47.40 | 47.60 | 46.70 | 46.70 | 46.70 | -0.64% | 3,468 |
| Aug 7, 2025 | 47.70 | 48.50 | 47.00 | 47.00 | 47.00 | -0.21% | 6,079 |
| Aug 6, 2025 | 47.90 | 48.20 | 47.00 | 47.10 | 47.10 | -1.46% | 1,355 |
| Aug 5, 2025 | 47.00 | 48.00 | 47.00 | 47.80 | 47.80 | 1.70% | 4,832 |
| Aug 4, 2025 | 46.50 | 47.00 | 46.50 | 47.00 | 47.00 | 1.08% | 6,332 |
| Aug 1, 2025 | 46.50 | 46.60 | 46.50 | 46.50 | 46.50 | -0.21% | 2,696 |
| 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 |