Møns Bank A/S (CPH:MNBA)
Denmark · Delayed Price · Currency is DKK 390.00
+4.00 (1.04%)
At close: Mar 27, 2026
Møns Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 386.00 | 392.00 | 384.00 | 390.00 | 390.00 | 1.04% | 1,679 |
| Mar 26, 2026 | 386.00 | 390.00 | 386.00 | 386.00 | 386.00 | -0.52% | 502 |
| Mar 25, 2026 | 386.00 | 390.00 | 386.00 | 388.00 | 388.00 | - | 935 |
| Mar 24, 2026 | 382.00 | 388.00 | 382.00 | 388.00 | 388.00 | - | 506 |
| Mar 23, 2026 | 384.00 | 388.00 | 378.00 | 388.00 | 388.00 | 1.04% | 5,173 |
| Mar 20, 2026 | 380.00 | 388.00 | 378.00 | 384.00 | 384.00 | 1.59% | 1,622 |
| Mar 19, 2026 | 388.00 | 388.00 | 374.00 | 378.00 | 378.00 | -2.58% | 1,239 |
| Mar 18, 2026 | 390.00 | 392.00 | 386.00 | 388.00 | 384.00 | -1.02% | 374 |
| Mar 17, 2026 | 386.00 | 392.00 | 386.00 | 392.00 | 387.96 | 1.55% | 295 |
| Mar 16, 2026 | 382.00 | 386.00 | 382.00 | 386.00 | 382.02 | -1.03% | 376 |
| Mar 13, 2026 | 382.00 | 390.00 | 380.00 | 390.00 | 385.98 | - | 1,358 |
| Mar 12, 2026 | 390.00 | 392.00 | 384.00 | 390.00 | 385.98 | 0.52% | 469 |
| Mar 11, 2026 | 392.00 | 396.00 | 388.00 | 388.00 | 384.00 | -1.02% | 414 |
| Mar 10, 2026 | 394.00 | 396.00 | 392.00 | 392.00 | 387.96 | - | 151 |
| Mar 9, 2026 | 394.00 | 396.00 | 390.00 | 392.00 | 387.96 | -0.51% | 2,338 |
| Mar 6, 2026 | 398.00 | 400.00 | 388.00 | 394.00 | 389.94 | -1.01% | 6,749 |
| Mar 5, 2026 | 398.00 | 404.00 | 398.00 | 398.00 | 393.90 | -0.50% | 1,619 |
| Mar 4, 2026 | 392.00 | 400.00 | 390.00 | 400.00 | 395.88 | 1.01% | 644 |
| Mar 3, 2026 | 398.00 | 400.00 | 396.00 | 396.00 | 391.92 | -1.00% | 4,843 |
| Mar 2, 2026 | 394.00 | 402.00 | 394.00 | 400.00 | 395.88 | -0.50% | 1,027 |
| Feb 27, 2026 | 392.00 | 402.00 | 392.00 | 402.00 | 397.86 | 3.08% | 2,863 |
| Feb 26, 2026 | 384.00 | 404.00 | 384.00 | 390.00 | 385.98 | 3.17% | 9,327 |
| Feb 25, 2026 | 382.00 | 384.00 | 378.00 | 378.00 | 374.10 | -2.07% | 924 |
| Feb 24, 2026 | 380.00 | 388.00 | 380.00 | 386.00 | 382.02 | 1.58% | 339 |
| Feb 23, 2026 | 390.00 | 390.00 | 380.00 | 380.00 | 376.08 | -2.06% | 689 |
| Feb 20, 2026 | 392.00 | 392.00 | 382.00 | 388.00 | 384.00 | -1.02% | 235 |
| Feb 19, 2026 | 388.00 | 394.00 | 388.00 | 392.00 | 387.96 | 1.03% | 828 |
| Feb 18, 2026 | 386.00 | 388.00 | 386.00 | 388.00 | 384.00 | -0.51% | 220 |
| Feb 17, 2026 | 388.00 | 390.00 | 380.00 | 390.00 | 385.98 | - | 521 |
| Feb 16, 2026 | 386.00 | 390.00 | 382.00 | 390.00 | 385.98 | 1.04% | 285 |
| Feb 13, 2026 | 386.00 | 386.00 | 374.00 | 386.00 | 382.02 | -1.53% | 1,180 |
| Feb 12, 2026 | 398.00 | 400.00 | 386.00 | 392.00 | 387.96 | -1.51% | 1,363 |
| Feb 11, 2026 | 396.00 | 404.00 | 396.00 | 398.00 | 393.90 | -1.00% | 922 |
| Feb 10, 2026 | 396.00 | 410.00 | 394.00 | 402.00 | 397.86 | 2.03% | 1,568 |
| Feb 9, 2026 | 394.00 | 398.00 | 386.00 | 394.00 | 389.94 | 1.03% | 944 |
| Feb 6, 2026 | 386.00 | 390.00 | 382.00 | 390.00 | 385.98 | 1.56% | 757 |
| Feb 5, 2026 | 384.00 | 390.00 | 382.00 | 384.00 | 380.04 | 1.05% | 300 |
| Feb 4, 2026 | 394.00 | 394.00 | 380.00 | 380.00 | 376.08 | -3.55% | 1,110 |
| Feb 3, 2026 | 392.00 | 394.00 | 384.00 | 394.00 | 389.94 | 0.51% | 412 |
| Feb 2, 2026 | 384.00 | 392.00 | 380.00 | 392.00 | 387.96 | 0.51% | 648 |
| Jan 30, 2026 | 382.00 | 394.00 | 382.00 | 390.00 | 385.98 | 0.52% | 803 |
| Jan 29, 2026 | 384.00 | 388.00 | 382.00 | 388.00 | 384.00 | -0.51% | 746 |
| Jan 28, 2026 | 386.00 | 390.00 | 382.00 | 390.00 | 385.98 | 2.63% | 1,091 |
| Jan 27, 2026 | 384.00 | 386.00 | 380.00 | 380.00 | 376.08 | -1.55% | 191 |
| Jan 26, 2026 | 382.00 | 390.00 | 382.00 | 386.00 | 382.02 | -0.52% | 1,459 |
| Jan 23, 2026 | 386.00 | 388.00 | 382.00 | 388.00 | 384.00 | -0.51% | 605 |
| Jan 22, 2026 | 392.00 | 392.00 | 386.00 | 390.00 | 385.98 | - | 497 |
| Jan 21, 2026 | 390.00 | 390.00 | 388.00 | 390.00 | 385.98 | 0.52% | 86 |
| Jan 20, 2026 | 388.00 | 388.00 | 382.00 | 388.00 | 384.00 | -0.51% | 576 |
| Jan 19, 2026 | 394.00 | 396.00 | 382.00 | 390.00 | 385.98 | -1.02% | 833 |