Københavns Lufthavne A/S (CPH:KBHL)
Denmark · Delayed Price · Currency is DKK 6,520.00
+20.00 (0.31%)
At close: Feb 19, 2026
Københavns Lufthavne Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 6,580.00 | 6,580.00 | 6,520.00 | 6,520.00 | 6,520.00 | 0.31% | 10 |
| Feb 18, 2026 | 6,480.00 | 6,500.00 | 6,480.00 | 6,500.00 | 6,500.00 | -1.52% | 9 |
| Feb 17, 2026 | 6,520.00 | 6,600.00 | 6,520.00 | 6,600.00 | 6,600.00 | - | 2 |
| Feb 16, 2026 | 6,600.00 | 6,600.00 | 6,520.00 | 6,600.00 | 6,600.00 | - | 19 |
| Feb 13, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 0.92% | 10 |
| Feb 12, 2026 | 6,580.00 | 6,600.00 | 6,540.00 | 6,540.00 | 6,540.00 | -0.61% | 32 |
| Feb 11, 2026 | 6,520.00 | 6,580.00 | 6,520.00 | 6,580.00 | 6,580.00 | 0.61% | 12 |
| Feb 10, 2026 | 6,540.00 | 6,560.00 | 6,500.00 | 6,540.00 | 6,540.00 | -0.30% | 21 |
| Feb 9, 2026 | 6,460.00 | 6,580.00 | 6,460.00 | 6,560.00 | 6,560.00 | 0.92% | 46 |
| Feb 6, 2026 | 6,420.00 | 6,760.00 | 6,400.00 | 6,500.00 | 6,500.00 | -2.11% | 171 |
| Feb 5, 2026 | 6,400.00 | 6,640.00 | 6,380.00 | 6,640.00 | 6,640.00 | 4.08% | 164 |
| Feb 4, 2026 | 6,360.00 | 6,380.00 | 6,280.00 | 6,380.00 | 6,380.00 | - | 22 |
| Feb 3, 2026 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 6,380.00 | 1.59% | 7 |
| Feb 2, 2026 | 6,400.00 | 6,400.00 | 6,280.00 | 6,280.00 | 6,280.00 | -1.88% | 14 |
| Jan 30, 2026 | 6,400.00 | 6,420.00 | 6,280.00 | 6,400.00 | 6,400.00 | 2.24% | 48 |
| Jan 29, 2026 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | 6,260.00 | - | 5 |
| Jan 28, 2026 | 6,400.00 | 6,460.00 | 6,240.00 | 6,260.00 | 6,260.00 | -2.80% | 121 |
| Jan 27, 2026 | 6,380.00 | 6,460.00 | 6,300.00 | 6,440.00 | 6,440.00 | 0.94% | 5 |
| Jan 26, 2026 | 6,440.00 | 6,440.00 | 6,360.00 | 6,380.00 | 6,380.00 | -1.24% | 19 |
| Jan 23, 2026 | 6,400.00 | 6,480.00 | 6,300.00 | 6,460.00 | 6,460.00 | -0.62% | 99 |
| Jan 22, 2026 | 6,500.00 | 6,500.00 | 6,480.00 | 6,500.00 | 6,500.00 | -0.61% | 36 |
| Jan 21, 2026 | 6,440.00 | 6,560.00 | 6,440.00 | 6,540.00 | 6,540.00 | -0.91% | 17 |
| Jan 20, 2026 | 6,460.00 | 6,600.00 | 6,460.00 | 6,600.00 | 6,600.00 | - | 18 |
| Jan 19, 2026 | 6,320.00 | 6,600.00 | 6,320.00 | 6,600.00 | 6,600.00 | - | 11 |
| Jan 16, 2026 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | 6,600.00 | - | 5 |
| Jan 15, 2026 | 6,580.00 | 6,600.00 | 6,580.00 | 6,600.00 | 6,600.00 | 0.61% | 28 |
| Jan 14, 2026 | 6,580.00 | 6,580.00 | 6,460.00 | 6,560.00 | 6,560.00 | -0.61% | 89 |
| Jan 13, 2026 | 6,580.00 | 6,640.00 | 6,560.00 | 6,600.00 | 6,600.00 | - | 23 |
| Jan 12, 2026 | 6,620.00 | 6,640.00 | 6,600.00 | 6,600.00 | 6,600.00 | -0.60% | 18 |
| Jan 9, 2026 | 6,540.00 | 6,640.00 | 6,540.00 | 6,640.00 | 6,640.00 | -0.90% | 84 |
| Jan 8, 2026 | 6,740.00 | 6,740.00 | 6,460.00 | 6,700.00 | 6,700.00 | - | 52 |
| Jan 7, 2026 | 6,760.00 | 6,760.00 | 6,620.00 | 6,700.00 | 6,700.00 | -1.18% | 28 |
| Jan 6, 2026 | 6,720.00 | 6,780.00 | 6,720.00 | 6,780.00 | 6,780.00 | 0.89% | 11 |
| Jan 5, 2026 | 6,840.00 | 6,840.00 | 6,660.00 | 6,720.00 | 6,720.00 | -1.75% | 22 |
| Jan 2, 2026 | 6,860.00 | 6,860.00 | 6,700.00 | 6,840.00 | 6,840.00 | -0.29% | 16 |
| Dec 30, 2025 | 6,820.00 | 6,860.00 | 6,720.00 | 6,860.00 | 6,860.00 | 0.59% | 64 |
| Dec 29, 2025 | 6,900.00 | 6,900.00 | 6,620.00 | 6,820.00 | 6,820.00 | -0.87% | 24 |
| Dec 23, 2025 | 6,720.00 | 6,900.00 | 6,720.00 | 6,880.00 | 6,880.00 | 2.38% | 44 |
| Dec 22, 2025 | 6,860.00 | 6,860.00 | 6,720.00 | 6,720.00 | 6,720.00 | -0.59% | 11 |
| Dec 19, 2025 | 6,660.00 | 6,760.00 | 6,660.00 | 6,760.00 | 6,760.00 | 4.32% | 92 |
| Dec 18, 2025 | 6,660.00 | 6,660.00 | 6,340.00 | 6,480.00 | 6,480.00 | -0.92% | 119 |
| Dec 17, 2025 | 6,580.00 | 6,680.00 | 6,540.00 | 6,540.00 | 6,540.00 | -1.51% | 84 |
| Dec 16, 2025 | 6,680.00 | 6,680.00 | 6,640.00 | 6,640.00 | 6,640.00 | -0.60% | 30 |
| Dec 15, 2025 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 6,680.00 | 0.30% | 10 |
| Dec 12, 2025 | 6,840.00 | 6,840.00 | 6,640.00 | 6,660.00 | 6,660.00 | -1.19% | 54 |
| Dec 11, 2025 | 6,760.00 | 6,820.00 | 6,720.00 | 6,740.00 | 6,740.00 | -0.30% | 25 |
| Dec 10, 2025 | 6,760.00 | 6,840.00 | 6,700.00 | 6,760.00 | 6,760.00 | -1.46% | 51 |
| Dec 9, 2025 | 6,900.00 | 6,900.00 | 6,820.00 | 6,860.00 | 6,860.00 | -0.58% | 17 |
| Dec 8, 2025 | 6,880.00 | 6,900.00 | 6,860.00 | 6,900.00 | 6,900.00 | - | 74 |
| Dec 5, 2025 | 6,880.00 | 6,900.00 | 6,880.00 | 6,900.00 | 6,900.00 | 0.29% | 174 |