Hvidbjerg Bank A/S (CPH:HVID)
Denmark · Delayed Price · Currency is DKK 164.00
-2.00 (-1.20%)
Oct 16, 2025, 1:31 PM CET
Hvidbjerg Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 26, 2025 | 163.00 | 165.00 | 160.00 | 163.00 | 163.00 | -1.21% | 2,173 |
| Sep 25, 2025 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | - | 170 |
| Sep 24, 2025 | 163.00 | 165.00 | 163.00 | 165.00 | 165.00 | 1.23% | 204 |
| Sep 23, 2025 | 164.00 | 165.00 | 163.00 | 163.00 | 163.00 | - | 1,174 |
| Sep 22, 2025 | 165.00 | 165.00 | 163.00 | 163.00 | 163.00 | -1.21% | 35 |
| Sep 19, 2025 | 164.00 | 165.00 | 163.00 | 165.00 | 165.00 | - | 316 |
| Sep 18, 2025 | 165.00 | 165.00 | 164.00 | 165.00 | 165.00 | 0.61% | 224 |
| Sep 17, 2025 | 163.00 | 165.00 | 163.00 | 164.00 | 164.00 | 0.61% | 594 |
| Sep 16, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 0.62% | 1 |
| Sep 15, 2025 | 166.00 | 166.00 | 162.00 | 162.00 | 162.00 | -1.22% | 988 |
| Sep 12, 2025 | 164.00 | 164.00 | 164.00 | 164.00 | 164.00 | -1.20% | 400 |
| Sep 11, 2025 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | - | 45 |
| Sep 10, 2025 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | 0.61% | 136 |
| Sep 9, 2025 | 166.00 | 166.00 | 165.00 | 165.00 | 165.00 | -0.60% | 1,077 |
| Sep 8, 2025 | 166.00 | 166.00 | 166.00 | 166.00 | 166.00 | -1.19% | 555 |
| Sep 5, 2025 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | - | 1,602 |
| Sep 4, 2025 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | - | 218 |
| Sep 3, 2025 | 168.00 | 168.00 | 166.00 | 168.00 | 168.00 | 1.20% | 373 |
| Sep 2, 2025 | 167.00 | 168.00 | 166.00 | 166.00 | 166.00 | -0.60% | 568 |
| Sep 1, 2025 | 167.00 | 168.00 | 167.00 | 167.00 | 167.00 | 1.21% | 1,127 |
| Aug 29, 2025 | 168.00 | 168.00 | 165.00 | 165.00 | 165.00 | -0.60% | 1,256 |
| Aug 28, 2025 | 168.00 | 168.00 | 166.00 | 166.00 | 166.00 | -0.60% | 452 |
| Aug 27, 2025 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | - | 125 |
| Aug 26, 2025 | 168.00 | 168.00 | 167.00 | 167.00 | 167.00 | -0.60% | 127 |
| Aug 25, 2025 | 168.00 | 168.00 | 165.00 | 168.00 | 168.00 | -1.18% | 1,175 |
| Aug 22, 2025 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | - | 776 |
| Aug 21, 2025 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | - | 140 |
| Aug 20, 2025 | 170.00 | 172.00 | 169.00 | 170.00 | 170.00 | -1.16% | 439 |
| Aug 19, 2025 | 170.00 | 172.00 | 170.00 | 172.00 | 172.00 | -0.58% | 802 |
| Aug 18, 2025 | 171.00 | 173.00 | 168.00 | 173.00 | 173.00 | 1.17% | 1,259 |
| Aug 15, 2025 | 170.00 | 173.00 | 170.00 | 171.00 | 171.00 | 1.79% | 2,067 |
| Aug 14, 2025 | 169.00 | 170.00 | 168.00 | 168.00 | 168.00 | -1.18% | 1,294 |
| Aug 13, 2025 | 169.00 | 170.00 | 169.00 | 170.00 | 170.00 | - | 772 |
| Aug 12, 2025 | 168.00 | 170.00 | 168.00 | 170.00 | 170.00 | 1.80% | 335 |
| Aug 11, 2025 | 171.00 | 171.00 | 167.00 | 167.00 | 167.00 | -1.18% | 1,340 |
| Aug 8, 2025 | 173.00 | 173.00 | 169.00 | 169.00 | 169.00 | -1.74% | 415 |
| Aug 7, 2025 | 171.00 | 172.00 | 170.00 | 172.00 | 172.00 | 0.58% | 380 |