Hvidbjerg Bank A/S (CPH:HVID)
Denmark · Delayed Price · Currency is DKK 181.00
-2.50 (-1.36%)
Jul 28, 2026, 3:38 PM CET
Hvidbjerg Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 183.50 | 184.00 | 181.00 | 181.00 | 181.00 | -1.36% | 1,073 |
| Jul 27, 2026 | 181.50 | 183.50 | 181.50 | 183.50 | 183.50 | 0.82% | 617 |
| Jul 24, 2026 | 178.00 | 182.00 | 178.00 | 182.00 | 182.00 | 0.83% | 1,257 |
| Jul 23, 2026 | 180.50 | 180.50 | 180.50 | 180.50 | 180.50 | 0.28% | 275 |
| Jul 22, 2026 | 178.00 | 180.00 | 178.00 | 180.00 | 180.00 | 0.56% | 511 |
| Jul 21, 2026 | 178.00 | 179.50 | 177.00 | 179.00 | 179.00 | -0.56% | 2,832 |
| Jul 20, 2026 | 177.00 | 180.00 | 177.00 | 180.00 | 180.00 | - | 1,792 |
| Jul 17, 2026 | 180.00 | 180.00 | 177.00 | 180.00 | 180.00 | -0.83% | 833 |
| Jul 16, 2026 | 181.50 | 181.50 | 181.50 | 181.50 | 181.50 | 2.54% | 300 |
| Jul 15, 2026 | 180.00 | 180.00 | 177.00 | 177.00 | 177.00 | -2.21% | 1,757 |
| Jul 14, 2026 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | - | 106 |
| Jul 13, 2026 | 182.50 | 182.50 | 181.00 | 181.00 | 181.00 | -0.55% | 309 |
| Jul 10, 2026 | 181.50 | 182.00 | 181.50 | 182.00 | 182.00 | 0.55% | 590 |
| Jul 9, 2026 | 180.00 | 181.00 | 180.00 | 181.00 | 181.00 | 1.69% | 881 |
| Jul 8, 2026 | 177.50 | 179.50 | 176.00 | 178.00 | 178.00 | 0.28% | 1,062 |
| Jul 7, 2026 | 181.00 | 181.00 | 177.00 | 177.50 | 177.50 | -2.47% | 496 |
| Jul 6, 2026 | 180.50 | 182.00 | 180.50 | 182.00 | 182.00 | 1.68% | 1,160 |
| Jul 3, 2026 | 180.00 | 181.00 | 175.50 | 179.00 | 179.00 | - | 820 |
| Jul 2, 2026 | 179.00 | 179.00 | 178.50 | 179.00 | 179.00 | - | 254 |
| Jul 1, 2026 | 176.50 | 179.00 | 176.50 | 179.00 | 179.00 | -0.56% | 979 |
| Jun 30, 2026 | 180.00 | 180.00 | 180.00 | 180.00 | 180.00 | - | 357 |
| Jun 29, 2026 | 174.50 | 180.00 | 174.50 | 180.00 | 180.00 | 0.28% | 2,207 |
| Jun 26, 2026 | 180.00 | 180.00 | 175.50 | 179.50 | 179.50 | -0.28% | 130 |
| Jun 25, 2026 | 179.50 | 180.00 | 179.50 | 180.00 | 180.00 | 0.56% | 611 |
| Jun 24, 2026 | 175.50 | 179.50 | 175.00 | 179.00 | 179.00 | 1.42% | 71 |
| Jun 23, 2026 | 178.00 | 179.50 | 176.50 | 176.50 | 176.50 | -0.84% | 800 |
| Jun 22, 2026 | 175.50 | 180.00 | 175.50 | 178.00 | 178.00 | -1.11% | 661 |
| Jun 18, 2026 | 174.00 | 180.00 | 174.00 | 180.00 | 180.00 | 1.69% | 310 |
| Jun 17, 2026 | 173.50 | 177.00 | 173.00 | 177.00 | 177.00 | - | 200 |
| Jun 16, 2026 | 177.00 | 177.00 | 177.00 | 177.00 | 177.00 | -2.75% | 312 |
| Jun 15, 2026 | 183.00 | 183.00 | 182.00 | 182.00 | 182.00 | -0.55% | 164 |
| Jun 12, 2026 | 175.50 | 183.00 | 175.00 | 183.00 | 183.00 | 2.23% | 2,845 |
| Jun 11, 2026 | 178.50 | 180.00 | 174.00 | 179.00 | 179.00 | - | 421 |
| Jun 10, 2026 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | -1.10% | 3 |
| Jun 9, 2026 | 170.50 | 181.00 | 170.50 | 181.00 | 181.00 | 3.43% | 548 |
| Jun 8, 2026 | 179.00 | 183.50 | 168.00 | 175.00 | 175.00 | -1.13% | 454 |
| Jun 4, 2026 | 176.00 | 177.50 | 176.00 | 177.00 | 177.00 | -0.84% | 683 |
| Jun 3, 2026 | 180.00 | 180.50 | 176.00 | 178.50 | 178.50 | -1.38% | 883 |
| Jun 2, 2026 | 181.00 | 183.00 | 174.50 | 181.00 | 181.00 | -1.09% | 2,514 |
| Jun 1, 2026 | 185.50 | 186.50 | 181.00 | 183.00 | 183.00 | 0.27% | 210 |
| May 29, 2026 | 180.00 | 182.50 | 176.00 | 182.50 | 182.50 | 1.39% | 750 |
| May 28, 2026 | 180.50 | 184.00 | 180.00 | 180.00 | 180.00 | -1.10% | 1,965 |
| May 27, 2026 | 181.50 | 182.00 | 181.50 | 182.00 | 182.00 | 0.55% | 220 |
| May 26, 2026 | 181.00 | 181.00 | 179.50 | 181.00 | 181.00 | -1.09% | 2,197 |
| May 22, 2026 | 181.00 | 183.50 | 181.00 | 183.00 | 183.00 | -0.27% | 547 |
| May 21, 2026 | 187.00 | 187.00 | 180.00 | 183.50 | 183.50 | -1.87% | 2,092 |
| May 20, 2026 | 184.00 | 187.00 | 182.50 | 187.00 | 187.00 | 1.63% | 1,225 |
| May 19, 2026 | 184.00 | 186.00 | 183.00 | 184.00 | 184.00 | -1.60% | 1,925 |
| May 18, 2026 | 185.00 | 187.00 | 181.50 | 187.00 | 187.00 | - | 621 |
| May 13, 2026 | 184.00 | 187.00 | 184.00 | 187.00 | 187.00 | 1.36% | 1,453 |