Hvidbjerg Bank A/S (CPH:HVID)
Denmark · Delayed Price · Currency is DKK 182.00
+3.00 (1.68%)
At close: Dec 5, 2025
Hvidbjerg Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 172.00 | 174.00 | 171.00 | 172.00 | 172.00 | 0.58% | 572 |
| Nov 19, 2025 | 170.00 | 172.00 | 168.00 | 171.00 | 171.00 | 0.59% | 1,347 |
| Nov 18, 2025 | 170.00 | 170.00 | 169.00 | 170.00 | 170.00 | - | 328 |
| Nov 17, 2025 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | -0.58% | 379 |
| Nov 14, 2025 | 172.00 | 172.00 | 168.00 | 171.00 | 171.00 | 0.59% | 357 |
| Nov 13, 2025 | 170.00 | 172.00 | 170.00 | 170.00 | 170.00 | - | 1,343 |
| Nov 12, 2025 | 169.00 | 170.00 | 168.00 | 170.00 | 170.00 | 0.59% | 2,403 |
| Nov 11, 2025 | 175.00 | 175.00 | 167.00 | 169.00 | 169.00 | -3.43% | 2,156 |
| Nov 10, 2025 | 170.00 | 175.00 | 170.00 | 175.00 | 175.00 | 4.17% | 398 |
| Nov 7, 2025 | 167.00 | 169.00 | 167.00 | 168.00 | 168.00 | 1.20% | 1,397 |
| Nov 6, 2025 | 169.00 | 169.00 | 166.00 | 166.00 | 166.00 | -1.78% | 667 |
| Nov 5, 2025 | 166.00 | 174.00 | 166.00 | 169.00 | 169.00 | - | 7,141 |
| Nov 4, 2025 | 169.00 | 169.00 | 167.00 | 169.00 | 169.00 | - | 238 |
| Nov 3, 2025 | 172.00 | 172.00 | 168.00 | 169.00 | 169.00 | - | 6,757 |
| Oct 31, 2025 | 169.00 | 174.00 | 169.00 | 169.00 | 169.00 | -0.59% | 3,987 |
| Oct 30, 2025 | 178.00 | 178.00 | 169.00 | 170.00 | 170.00 | -5.03% | 11,591 |
| Oct 29, 2025 | 172.00 | 183.00 | 171.00 | 179.00 | 179.00 | 5.92% | 8,782 |
| Oct 28, 2025 | 171.00 | 171.00 | 167.00 | 169.00 | 169.00 | 1.20% | 2,947 |
| Oct 27, 2025 | 158.00 | 168.00 | 158.00 | 167.00 | 167.00 | 5.70% | 8,975 |
| Oct 24, 2025 | 161.00 | 161.00 | 158.00 | 158.00 | 158.00 | -1.86% | 570 |
| Oct 23, 2025 | 160.00 | 161.00 | 160.00 | 161.00 | 161.00 | 0.63% | 125 |
| Oct 22, 2025 | 160.00 | 161.00 | 160.00 | 160.00 | 160.00 | -1.23% | 215 |
| Oct 21, 2025 | 163.00 | 164.00 | 159.00 | 162.00 | 162.00 | -0.61% | 1,852 |
| Oct 20, 2025 | 163.00 | 168.00 | 160.00 | 163.00 | 163.00 | 1.88% | 1,660 |
| Oct 17, 2025 | 163.00 | 165.00 | 160.00 | 160.00 | 160.00 | -2.44% | 1,407 |
| Oct 16, 2025 | 168.00 | 170.00 | 164.00 | 164.00 | 164.00 | -1.20% | 989 |
| Oct 15, 2025 | 160.00 | 167.00 | 160.00 | 166.00 | 166.00 | 3.11% | 2,511 |
| Oct 14, 2025 | 161.00 | 161.00 | 158.00 | 161.00 | 161.00 | 1.26% | 306 |
| Oct 13, 2025 | 161.00 | 161.00 | 159.00 | 159.00 | 159.00 | -2.45% | 472 |
| Oct 10, 2025 | 160.00 | 164.00 | 160.00 | 163.00 | 163.00 | 0.62% | 1,183 |
| Oct 9, 2025 | 160.00 | 162.00 | 160.00 | 162.00 | 162.00 | 0.62% | 87 |
| Oct 8, 2025 | 165.00 | 165.00 | 159.00 | 161.00 | 161.00 | -1.23% | 1,338 |
| Oct 7, 2025 | 159.00 | 167.00 | 159.00 | 163.00 | 163.00 | 2.52% | 410 |
| Oct 6, 2025 | 157.00 | 159.00 | 157.00 | 159.00 | 159.00 | 1.27% | 1,000 |
| Oct 3, 2025 | 157.00 | 158.00 | 155.00 | 157.00 | 157.00 | -0.63% | 725 |
| Oct 2, 2025 | 158.00 | 158.00 | 158.00 | 158.00 | 158.00 | - | 200 |
| Oct 1, 2025 | 154.00 | 158.00 | 154.00 | 158.00 | 158.00 | 1.94% | 2,015 |
| Sep 30, 2025 | 156.00 | 160.00 | 155.00 | 155.00 | 155.00 | -3.73% | 1,775 |
| Sep 29, 2025 | 161.00 | 163.00 | 158.00 | 161.00 | 161.00 | -1.23% | 2,144 |