Hvidbjerg Bank A/S (CPH:HVID)
Denmark · Delayed Price · Currency is DKK 212.00
-4.00 (-1.85%)
Feb 5, 2026, 4:50 PM CET
Hvidbjerg Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 5, 2026 | 212.00 | 216.00 | 212.00 | 216.00 | - | - | 183 |
| Feb 4, 2026 | 218.00 | 218.00 | 216.00 | 216.00 | 216.00 | -1.82% | 555 |
| Feb 3, 2026 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | - | 3,204 |
| Feb 2, 2026 | 216.00 | 220.00 | 214.00 | 220.00 | 220.00 | - | 865 |
| Jan 30, 2026 | 218.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.92% | 2,515 |
| Jan 29, 2026 | 218.00 | 220.00 | 216.00 | 218.00 | 218.00 | -0.91% | 294 |
| Jan 28, 2026 | 220.00 | 220.00 | 214.00 | 220.00 | 220.00 | - | 1,382 |
| Jan 27, 2026 | 216.00 | 220.00 | 214.00 | 220.00 | 220.00 | - | 2,192 |
| Jan 26, 2026 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 0.92% | 337 |
| Jan 23, 2026 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | -0.91% | 147 |
| Jan 22, 2026 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | - | 1,952 |
| Jan 21, 2026 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | - | 1,135 |
| Jan 20, 2026 | 226.00 | 228.00 | 216.00 | 220.00 | 220.00 | -2.65% | 2,143 |
| Jan 19, 2026 | 222.00 | 230.00 | 218.00 | 226.00 | 226.00 | 0.89% | 1,639 |
| Jan 16, 2026 | 232.00 | 232.00 | 214.00 | 224.00 | 224.00 | -1.75% | 2,325 |
| Jan 15, 2026 | 220.00 | 238.00 | 218.00 | 228.00 | 228.00 | 3.64% | 3,289 |
| Jan 14, 2026 | 220.00 | 220.00 | 216.00 | 220.00 | 220.00 | 0.92% | 1,310 |
| Jan 13, 2026 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | - | 773 |
| Jan 12, 2026 | 216.00 | 218.00 | 212.00 | 218.00 | 218.00 | 0.93% | 1,706 |
| Jan 9, 2026 | 214.00 | 216.00 | 208.00 | 216.00 | 216.00 | 1.89% | 1,192 |
| Jan 8, 2026 | 208.00 | 212.00 | 206.00 | 212.00 | 212.00 | 2.91% | 829 |
| Jan 7, 2026 | 212.00 | 214.00 | 206.00 | 206.00 | 206.00 | -2.83% | 2,590 |
| Jan 6, 2026 | 216.00 | 216.00 | 204.00 | 212.00 | 212.00 | -1.85% | 2,810 |
| Jan 5, 2026 | 210.00 | 216.00 | 202.00 | 216.00 | 216.00 | 2.86% | 3,323 |
| Jan 2, 2026 | 216.00 | 216.00 | 197.00 | 210.00 | 210.00 | 6.60% | 7,175 |
| Dec 30, 2025 | 194.00 | 199.00 | 194.00 | 197.00 | 197.00 | 1.03% | 2,908 |
| Dec 29, 2025 | 195.00 | 195.00 | 191.00 | 195.00 | 195.00 | - | 1,527 |
| Dec 23, 2025 | 189.00 | 195.00 | 186.00 | 195.00 | 195.00 | 3.17% | 2,966 |
| Dec 22, 2025 | 187.00 | 190.00 | 185.00 | 189.00 | 189.00 | 0.53% | 2,232 |
| Dec 19, 2025 | 188.00 | 188.00 | 182.00 | 188.00 | 188.00 | -0.53% | 3,790 |
| Dec 18, 2025 | 185.00 | 190.00 | 184.00 | 189.00 | 189.00 | 2.16% | 4,830 |
| Dec 17, 2025 | 189.00 | 189.00 | 184.00 | 185.00 | 185.00 | - | 2,112 |
| Dec 16, 2025 | 188.00 | 188.00 | 185.00 | 185.00 | 185.00 | -1.07% | 2,495 |
| Dec 15, 2025 | 185.00 | 188.00 | 185.00 | 187.00 | 187.00 | 0.54% | 1,304 |
| Dec 12, 2025 | 185.00 | 186.00 | 181.00 | 186.00 | 186.00 | - | 757 |
| Dec 11, 2025 | 185.00 | 186.00 | 185.00 | 186.00 | 186.00 | - | 913 |
| Dec 10, 2025 | 182.00 | 186.00 | 182.00 | 186.00 | 186.00 | - | 1,360 |
| Dec 9, 2025 | 186.00 | 186.00 | 177.00 | 186.00 | 186.00 | 0.54% | 2,859 |
| Dec 8, 2025 | 186.00 | 190.00 | 185.00 | 185.00 | 185.00 | 1.65% | 1,911 |
| Dec 5, 2025 | 177.00 | 190.00 | 177.00 | 182.00 | 182.00 | 1.68% | 1,850 |
| Dec 4, 2025 | 178.00 | 181.00 | 176.00 | 179.00 | 179.00 | 1.70% | 606 |
| Dec 3, 2025 | 184.00 | 186.00 | 172.00 | 176.00 | 176.00 | -3.83% | 4,335 |
| Dec 2, 2025 | 176.00 | 190.00 | 171.00 | 183.00 | 183.00 | - | 4,951 |
| Dec 1, 2025 | 168.00 | 183.00 | 168.00 | 183.00 | 183.00 | 6.40% | 3,235 |
| Nov 28, 2025 | 173.00 | 173.00 | 164.00 | 172.00 | 172.00 | 0.58% | 677 |
| Nov 27, 2025 | 175.00 | 175.00 | 170.00 | 171.00 | 171.00 | -1.72% | 738 |
| Nov 26, 2025 | 172.00 | 174.00 | 172.00 | 174.00 | 174.00 | - | 40 |
| Nov 25, 2025 | 176.00 | 177.00 | 172.00 | 174.00 | 174.00 | - | 1,563 |
| Nov 24, 2025 | 172.00 | 179.00 | 172.00 | 174.00 | 174.00 | 3.57% | 3,276 |
| Nov 21, 2025 | 168.00 | 173.00 | 167.00 | 168.00 | 168.00 | -2.33% | 3,699 |