Jyske Bank A/S (CPH:JYSK)
Denmark · Delayed Price · Currency is DKK 806.50
-5.00 (-0.62%)
At close: Dec 3, 2025
Jyske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 808.50 | 808.50 | 801.50 | 804.00 | - | -0.92% | 7,702 |
| Dec 2, 2025 | 797.50 | 811.50 | 796.50 | 811.50 | 811.50 | 1.69% | 95,645 |
| Dec 1, 2025 | 799.00 | 803.50 | 782.50 | 798.00 | 798.00 | 0.06% | 107,745 |
| Nov 28, 2025 | 795.00 | 797.50 | 788.00 | 797.50 | 797.50 | 0.25% | 108,353 |
| Nov 27, 2025 | 796.00 | 797.50 | 790.50 | 795.50 | 795.50 | 0.06% | 38,776 |
| Nov 26, 2025 | 788.00 | 798.00 | 786.00 | 795.00 | 795.00 | 1.08% | 71,190 |
| Nov 25, 2025 | 777.50 | 789.50 | 776.00 | 786.50 | 786.50 | 1.29% | 54,246 |
| Nov 24, 2025 | 771.00 | 781.00 | 771.00 | 776.50 | 776.50 | 1.17% | 105,442 |
| Nov 21, 2025 | 759.50 | 767.50 | 754.00 | 767.50 | 767.50 | 0.07% | 66,444 |
| Nov 20, 2025 | 770.00 | 770.50 | 765.50 | 767.00 | 767.00 | 0.66% | 52,999 |
| Nov 19, 2025 | 758.00 | 764.50 | 752.00 | 762.00 | 762.00 | 0.79% | 59,028 |
| Nov 18, 2025 | 771.00 | 771.00 | 752.50 | 756.00 | 756.00 | -2.89% | 89,403 |
| Nov 17, 2025 | 775.50 | 780.00 | 772.00 | 778.50 | 778.50 | 0.58% | 70,870 |
| Nov 14, 2025 | 784.50 | 784.50 | 768.00 | 774.00 | 774.00 | -2.15% | 104,553 |
| Nov 13, 2025 | 790.00 | 791.50 | 784.50 | 791.00 | 791.00 | 0.13% | 68,609 |
| Nov 12, 2025 | 778.00 | 791.00 | 778.00 | 790.00 | 790.00 | 1.80% | 97,049 |
| Nov 11, 2025 | 774.50 | 784.00 | 773.50 | 776.00 | 776.00 | 0.39% | 89,893 |
| Nov 10, 2025 | 769.50 | 773.00 | 762.00 | 773.00 | 773.00 | 1.51% | 88,061 |
| Nov 7, 2025 | 770.00 | 772.50 | 754.50 | 761.50 | 761.50 | -1.30% | 75,247 |
| Nov 6, 2025 | 770.00 | 777.50 | 767.50 | 771.50 | 771.50 | 0.33% | 78,137 |
| Nov 5, 2025 | 767.00 | 769.00 | 760.50 | 769.00 | 769.00 | 0.33% | 70,949 |
| Nov 4, 2025 | 764.50 | 766.50 | 757.00 | 766.50 | 766.50 | -0.39% | 109,292 |
| Nov 3, 2025 | 759.00 | 769.50 | 756.00 | 769.50 | 769.50 | 1.25% | 78,472 |
| Oct 31, 2025 | 760.00 | 767.00 | 756.00 | 760.00 | 760.00 | - | 60,533 |
| Oct 30, 2025 | 756.50 | 760.00 | 750.50 | 760.00 | 760.00 | 0.80% | 77,636 |
| Oct 29, 2025 | 755.00 | 765.00 | 738.00 | 754.00 | 754.00 | 0.60% | 159,278 |
| Oct 28, 2025 | 743.00 | 752.00 | 742.00 | 749.50 | 749.50 | 0.87% | 69,257 |
| Oct 27, 2025 | 740.00 | 749.00 | 740.00 | 743.00 | 743.00 | 0.47% | 106,148 |
| Oct 24, 2025 | 743.00 | 743.00 | 735.00 | 739.50 | 739.50 | -0.40% | 52,449 |
| Oct 23, 2025 | 744.00 | 744.50 | 738.00 | 742.50 | 742.50 | 0.27% | 73,562 |
| Oct 22, 2025 | 742.00 | 743.00 | 735.00 | 740.50 | 740.50 | -0.47% | 66,334 |
| Oct 21, 2025 | 744.50 | 747.00 | 740.00 | 744.00 | 744.00 | -0.07% | 47,595 |
| Oct 20, 2025 | 737.00 | 747.00 | 736.50 | 744.50 | 744.50 | 1.78% | 107,129 |
| Oct 17, 2025 | 736.00 | 738.50 | 728.00 | 731.50 | 731.50 | -2.21% | 88,826 |
| Oct 16, 2025 | 755.50 | 760.00 | 744.00 | 748.00 | 748.00 | -0.60% | 82,228 |
| Oct 15, 2025 | 749.00 | 762.50 | 746.50 | 752.50 | 752.50 | 1.01% | 78,473 |
| Oct 14, 2025 | 737.50 | 746.00 | 734.50 | 745.00 | 745.00 | 0.61% | 81,706 |
| Oct 13, 2025 | 745.00 | 746.00 | 737.00 | 740.50 | 740.50 | -1.46% | 73,713 |
| Oct 10, 2025 | 750.00 | 760.50 | 746.00 | 751.50 | 751.50 | 3.58% | 142,405 |
| Oct 9, 2025 | 720.00 | 725.50 | 718.00 | 725.50 | 725.50 | 0.69% | 64,323 |
| Oct 8, 2025 | 710.00 | 722.00 | 710.00 | 720.50 | 720.50 | 1.55% | 65,408 |
| Oct 7, 2025 | 714.00 | 717.00 | 709.50 | 709.50 | 709.50 | -0.77% | 52,264 |
| Oct 6, 2025 | 709.50 | 715.00 | 704.50 | 715.00 | 715.00 | 0.99% | 61,977 |
| Oct 3, 2025 | 702.50 | 708.50 | 702.00 | 708.00 | 708.00 | 1.07% | 68,845 |
| Oct 2, 2025 | 715.00 | 715.50 | 699.50 | 700.50 | 700.50 | -1.89% | 58,301 |
| Oct 1, 2025 | 708.00 | 714.00 | 700.00 | 714.00 | 714.00 | 0.85% | 101,405 |
| Sep 30, 2025 | 707.50 | 713.50 | 705.00 | 708.00 | 708.00 | -0.14% | 66,818 |
| Sep 29, 2025 | 712.50 | 714.00 | 706.00 | 709.00 | 709.00 | -0.56% | 54,231 |
| Sep 26, 2025 | 705.00 | 714.00 | 704.50 | 713.00 | 713.00 | 1.06% | 46,024 |
| Sep 25, 2025 | 701.50 | 707.00 | 698.00 | 705.50 | 705.50 | 0.07% | 48,461 |