HusCompagniet A/S (CPH:HUSCO)
Denmark · Delayed Price · Currency is DKK 24.70
-0.10 (-0.40%)
Oct 23, 2026, 4:59 PM CEST
HusCompagniet Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 24.00 | 24.70 | 24.00 | 24.70 | 24.70 | -0.40% | 3,935 |
| Oct 22, 2026 | 24.80 | 24.80 | 24.10 | 24.80 | 24.80 | 0.40% | 9,585 |
| Oct 21, 2026 | 24.10 | 24.80 | 23.70 | 24.70 | 24.70 | 2.92% | 21,705 |
| Oct 20, 2026 | 25.00 | 25.00 | 24.00 | 24.00 | 24.00 | -3.61% | 7,976 |
| Oct 19, 2026 | 25.50 | 25.60 | 24.40 | 24.90 | 24.90 | -2.73% | 12,225 |
| Oct 16, 2026 | 25.00 | 25.90 | 24.50 | 25.60 | 25.60 | 2.40% | 7,942 |
| Oct 15, 2026 | 24.40 | 25.30 | 24.30 | 25.00 | 25.00 | -3.47% | 24,179 |
| Oct 14, 2026 | 24.50 | 25.90 | 24.20 | 25.90 | 25.90 | 3.19% | 27,475 |
| Oct 13, 2026 | 25.00 | 25.10 | 24.50 | 25.10 | 25.10 | 0.40% | 59,816 |
| Oct 12, 2026 | 25.30 | 25.70 | 24.50 | 25.00 | 25.00 | -0.79% | 26,683 |
| Oct 9, 2026 | 26.30 | 26.30 | 25.20 | 25.20 | 25.20 | -3.08% | 17,352 |
| Oct 8, 2026 | 26.10 | 26.50 | 25.30 | 26.00 | 26.00 | -0.76% | 3,799 |
| Oct 7, 2026 | 26.20 | 26.80 | 26.00 | 26.20 | 26.20 | -1.87% | 8,384 |
| Oct 6, 2026 | 27.50 | 27.50 | 26.50 | 26.70 | 26.70 | -2.20% | 22,119 |
| Oct 5, 2026 | 27.40 | 27.40 | 26.70 | 27.30 | 27.30 | -0.36% | 6,162 |
| Oct 2, 2026 | 27.50 | 28.10 | 26.50 | 27.40 | 27.40 | 1.11% | 2,542 |
| Oct 1, 2026 | 27.40 | 27.70 | 26.10 | 27.10 | 27.10 | -1.09% | 24,315 |
| Sep 30, 2026 | 26.50 | 27.40 | 26.50 | 27.40 | 27.40 | 3.40% | 1,917 |
| Sep 29, 2026 | 27.00 | 27.00 | 26.40 | 26.50 | 26.50 | -0.75% | 8,813 |
| Sep 28, 2026 | 26.70 | 27.00 | 26.60 | 26.70 | 26.70 | -1.84% | 5,008 |
| Sep 25, 2026 | 27.20 | 27.90 | 27.10 | 27.20 | 27.20 | - | 1,215 |
| Sep 24, 2026 | 27.60 | 27.70 | 27.20 | 27.20 | 27.20 | -1.81% | 12,247 |
| Sep 23, 2026 | 28.40 | 28.40 | 27.70 | 27.70 | 27.70 | -2.46% | 10,677 |
| Sep 22, 2026 | 28.20 | 28.40 | 27.50 | 28.40 | 28.40 | 0.71% | 24,240 |
| Sep 21, 2026 | 28.40 | 28.90 | 28.00 | 28.20 | 28.20 | -2.42% | 20,295 |
| Sep 18, 2026 | 29.80 | 29.80 | 28.90 | 28.90 | 28.90 | -0.69% | 3,114 |
| Sep 17, 2026 | 28.80 | 29.40 | 28.80 | 29.10 | 29.10 | 1.04% | 461 |
| Sep 16, 2026 | 28.80 | 28.90 | 28.80 | 28.80 | 28.80 | - | 5,524 |
| Sep 15, 2026 | 29.40 | 29.40 | 28.80 | 28.80 | 28.80 | -0.69% | 9,006 |
| Sep 14, 2026 | 29.70 | 29.70 | 29.00 | 29.00 | 29.00 | -1.02% | 5,965 |
| Sep 11, 2026 | 30.20 | 30.40 | 29.20 | 29.30 | 29.30 | -2.33% | 19,787 |
| Sep 10, 2026 | 30.70 | 30.70 | 30.00 | 30.00 | 30.00 | -1.96% | 10,234 |
| Sep 9, 2026 | 31.40 | 31.40 | 30.50 | 30.60 | 30.60 | -2.24% | 9,408 |
| Sep 8, 2026 | 31.00 | 32.00 | 31.00 | 31.30 | 31.30 | -1.88% | 10,025 |
| Sep 7, 2026 | 31.90 | 32.10 | 31.00 | 31.90 | 31.90 | 0.31% | 14,341 |
| Sep 4, 2026 | 31.70 | 32.00 | 31.60 | 31.80 | 31.80 | - | 17,544 |
| Sep 3, 2026 | 32.70 | 32.70 | 31.80 | 31.80 | 31.80 | -3.05% | 21,095 |
| Sep 2, 2026 | 32.10 | 32.80 | 31.30 | 32.80 | 32.80 | 2.50% | 17,350 |
| Sep 1, 2026 | 32.00 | 32.80 | 32.00 | 32.00 | 32.00 | -0.62% | 30,376 |
| Aug 31, 2026 | 32.90 | 32.90 | 32.10 | 32.20 | 32.20 | -2.42% | 2,999 |
| Aug 28, 2026 | 32.20 | 33.00 | 32.00 | 33.00 | 33.00 | 0.61% | 37,248 |
| Aug 27, 2026 | 32.90 | 33.30 | 32.10 | 32.80 | 32.80 | -0.61% | 14,024 |
| Aug 26, 2026 | 33.00 | 33.10 | 32.70 | 33.00 | 33.00 | -0.30% | 601 |
| Aug 25, 2026 | 32.70 | 33.10 | 32.70 | 33.10 | 33.10 | - | 6,890 |
| Aug 24, 2026 | 33.40 | 34.40 | 31.00 | 33.10 | 33.10 | -3.78% | 62,930 |
| Aug 21, 2026 | 33.30 | 34.40 | 33.30 | 34.40 | 34.40 | 2.38% | 12,828 |
| Aug 20, 2026 | 34.00 | 34.10 | 33.60 | 33.60 | 33.60 | 0.30% | 2,844 |
| Aug 19, 2026 | 33.40 | 33.90 | 33.40 | 33.50 | 33.50 | -0.59% | 744 |
| Aug 18, 2026 | 34.20 | 34.40 | 33.50 | 33.70 | 33.70 | 0.60% | 3,206 |
| Aug 17, 2026 | 33.30 | 34.60 | 33.30 | 33.50 | 33.50 | -2.33% | 1,167 |