Møns Bank A/S (CPH:MNBA)
Denmark · Delayed Price · Currency is DKK 324.00
-8.00 (-2.41%)
Aug 29, 2025, 4:59 PM CET
Møns Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 340.00 | 340.00 | 324.00 | 324.00 | 324.00 | -2.41% | 2,097 |
| Aug 28, 2025 | 338.00 | 340.00 | 332.00 | 332.00 | 332.00 | 0.61% | 1,008 |
| Aug 27, 2025 | 330.00 | 330.00 | 324.00 | 330.00 | 330.00 | - | 1,359 |
| Aug 26, 2025 | 324.00 | 330.00 | 324.00 | 330.00 | 330.00 | 0.61% | 325 |
| Aug 25, 2025 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | - | 1,150 |
| Aug 22, 2025 | 322.00 | 330.00 | 322.00 | 328.00 | 328.00 | 1.23% | 979 |
| Aug 21, 2025 | 330.00 | 330.00 | 322.00 | 324.00 | 324.00 | -1.82% | 865 |
| Aug 20, 2025 | 330.00 | 330.00 | 328.00 | 330.00 | 330.00 | 0.61% | 661 |
| Aug 19, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0.61% | 15 |
| Aug 18, 2025 | 326.00 | 326.00 | 322.00 | 326.00 | 326.00 | 1.88% | 617 |
| Aug 15, 2025 | 328.00 | 330.00 | 320.00 | 320.00 | 320.00 | -3.03% | 846 |
| Aug 14, 2025 | 324.00 | 330.00 | 324.00 | 330.00 | 330.00 | 1.85% | 1,057 |
| Aug 13, 2025 | 322.00 | 324.00 | 320.00 | 324.00 | 324.00 | 0.62% | 855 |
| Aug 12, 2025 | 316.00 | 322.00 | 316.00 | 322.00 | 322.00 | 1.90% | 2,023 |
| Aug 11, 2025 | 312.00 | 316.00 | 312.00 | 316.00 | 316.00 | 0.64% | 943 |
| Aug 8, 2025 | 316.00 | 318.00 | 312.00 | 314.00 | 314.00 | -1.26% | 638 |
| Aug 7, 2025 | 318.00 | 318.00 | 310.00 | 318.00 | 318.00 | 1.92% | 587 |
| Aug 6, 2025 | 318.00 | 320.00 | 312.00 | 312.00 | 312.00 | -1.27% | 897 |
| Aug 5, 2025 | 312.00 | 326.00 | 312.00 | 316.00 | 316.00 | 1.28% | 815 |
| Aug 4, 2025 | 308.00 | 318.00 | 308.00 | 312.00 | 312.00 | 1.30% | 945 |
| Aug 1, 2025 | 316.00 | 316.00 | 308.00 | 308.00 | 308.00 | -2.53% | 3,313 |
| Jul 31, 2025 | 310.00 | 316.00 | 310.00 | 316.00 | 316.00 | 1.94% | 1,705 |
| Jul 30, 2025 | 310.00 | 316.00 | 310.00 | 310.00 | 310.00 | - | 1,987 |
| Jul 29, 2025 | 310.00 | 312.00 | 310.00 | 310.00 | 310.00 | - | 910 |
| Jul 28, 2025 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | -1.90% | 3,938 |
| Jul 25, 2025 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | -1.86% | 377 |
| Jul 24, 2025 | 318.00 | 322.00 | 316.00 | 322.00 | 322.00 | - | 679 |
| Jul 23, 2025 | 322.00 | 332.00 | 318.00 | 322.00 | 322.00 | - | 580 |
| Jul 22, 2025 | 336.00 | 336.00 | 320.00 | 322.00 | 322.00 | 1.90% | 815 |
| Jul 21, 2025 | 336.00 | 336.00 | 314.00 | 316.00 | 316.00 | -5.39% | 2,865 |
| Jul 18, 2025 | 334.00 | 338.00 | 332.00 | 334.00 | 334.00 | -0.60% | 1,521 |
| Jul 17, 2025 | 326.00 | 340.00 | 324.00 | 336.00 | 336.00 | 2.44% | 3,725 |
| Jul 16, 2025 | 318.00 | 330.00 | 318.00 | 328.00 | 328.00 | 2.50% | 4,355 |
| Jul 15, 2025 | 310.00 | 320.00 | 310.00 | 320.00 | 320.00 | 1.91% | 3,018 |
| Jul 14, 2025 | 308.00 | 314.00 | 308.00 | 314.00 | 314.00 | - | 2,151 |
| Jul 11, 2025 | 314.00 | 314.00 | 308.00 | 314.00 | 314.00 | 1.29% | 1,107 |
| Jul 10, 2025 | 310.00 | 316.00 | 308.00 | 310.00 | 310.00 | -1.27% | 1,670 |
| Jul 9, 2025 | 306.00 | 314.00 | 302.00 | 314.00 | 314.00 | 4.67% | 2,776 |
| Jul 8, 2025 | 296.00 | 304.00 | 296.00 | 300.00 | 300.00 | 0.67% | 2,486 |
| Jul 7, 2025 | 288.00 | 308.00 | 286.00 | 298.00 | 298.00 | 4.20% | 4,760 |
| Jul 4, 2025 | 286.00 | 288.00 | 282.00 | 286.00 | 286.00 | - | 682 |
| Jul 3, 2025 | 280.00 | 286.00 | 280.00 | 286.00 | 286.00 | 0.70% | 639 |
| Jul 2, 2025 | 280.00 | 284.00 | 280.00 | 284.00 | 284.00 | -1.39% | 538 |
| Jul 1, 2025 | 288.00 | 288.00 | 276.00 | 288.00 | 288.00 | 2.13% | 1,643 |
| Jun 30, 2025 | 294.00 | 294.00 | 280.00 | 282.00 | 282.00 | -2.08% | 6,071 |
| Jun 27, 2025 | 270.00 | 288.00 | 270.00 | 288.00 | 288.00 | 8.27% | 17,476 |
| Jun 26, 2025 | 268.00 | 270.00 | 264.00 | 266.00 | 266.00 | -0.75% | 10,877 |
| Jun 25, 2025 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | 0.75% | 603 |
| Jun 24, 2025 | 266.00 | 272.00 | 266.00 | 266.00 | 266.00 | 1.53% | 2,804 |
| Jun 23, 2025 | 266.00 | 268.00 | 262.00 | 262.00 | 262.00 | -0.76% | 1,407 |