Møns Bank A/S (CPH:MNBA)
Denmark · Delayed Price · Currency is DKK 407.00
-2.00 (-0.49%)
Sep 8, 2026, 1:40 PM CET
Møns Bank Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 408.00 | 419.00 | 408.00 | 419.00 | 419.00 | 2.44% | 190 |
| Sep 7, 2026 | 398.00 | 421.00 | 398.00 | 409.00 | 409.00 | 3.02% | 1,730 |
| Sep 4, 2026 | 392.00 | 397.00 | 390.00 | 397.00 | 397.00 | 1.28% | 493 |
| Sep 3, 2026 | 390.00 | 393.00 | 390.00 | 392.00 | 392.00 | 1.82% | 1,157 |
| Sep 2, 2026 | 390.00 | 397.00 | 385.00 | 385.00 | 385.00 | - | 106 |
| Sep 1, 2026 | 391.00 | 391.00 | 380.00 | 385.00 | 385.00 | -0.52% | 94 |
| Aug 31, 2026 | 391.00 | 391.00 | 387.00 | 387.00 | 387.00 | -0.77% | 200 |
| Aug 28, 2026 | 392.00 | 397.00 | 390.00 | 390.00 | 390.00 | 0.26% | 146 |
| Aug 27, 2026 | 390.00 | 393.00 | 389.00 | 389.00 | 389.00 | - | 188 |
| Aug 26, 2026 | 396.00 | 396.00 | 389.00 | 389.00 | 389.00 | -0.77% | 598 |
| Aug 25, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -0.25% | 7 |
| Aug 24, 2026 | 397.00 | 398.00 | 393.00 | 393.00 | 393.00 | -1.01% | 262 |
| Aug 21, 2026 | 392.00 | 397.00 | 392.00 | 397.00 | 397.00 | 0.51% | 29 |
| Aug 20, 2026 | 400.00 | 400.00 | 395.00 | 395.00 | 395.00 | 1.02% | 1,353 |
| Aug 19, 2026 | 396.00 | 396.00 | 391.00 | 391.00 | 391.00 | -2.49% | 701 |
| Aug 18, 2026 | 396.00 | 401.00 | 395.00 | 401.00 | 401.00 | 0.25% | 1,488 |
| Aug 17, 2026 | 396.00 | 400.00 | 395.00 | 400.00 | 400.00 | 0.50% | 416 |
| Aug 14, 2026 | 396.00 | 398.00 | 395.00 | 398.00 | 398.00 | 0.51% | 321 |
| Aug 13, 2026 | 396.00 | 396.00 | 395.00 | 396.00 | 396.00 | - | 218 |
| Aug 12, 2026 | 395.00 | 396.00 | 395.00 | 396.00 | 396.00 | 0.25% | 508 |
| Aug 11, 2026 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | - | 372 |
| Aug 10, 2026 | 388.00 | 396.00 | 388.00 | 395.00 | 395.00 | 1.80% | 3,505 |
| Aug 7, 2026 | 384.00 | 388.00 | 384.00 | 388.00 | 388.00 | 1.31% | 240 |
| Aug 6, 2026 | 386.00 | 386.00 | 383.00 | 383.00 | 383.00 | -0.78% | 21 |
| Aug 5, 2026 | 388.00 | 388.00 | 386.00 | 386.00 | 386.00 | - | 180 |
| Aug 4, 2026 | 382.00 | 389.00 | 382.00 | 386.00 | 386.00 | 1.58% | 645 |
| Aug 3, 2026 | 385.00 | 385.00 | 380.00 | 380.00 | 380.00 | -2.31% | 646 |
| Jul 31, 2026 | 389.00 | 389.00 | 385.00 | 389.00 | 389.00 | 1.04% | 239 |
| Jul 30, 2026 | 382.00 | 388.00 | 381.00 | 385.00 | 385.00 | 0.79% | 798 |
| Jul 29, 2026 | 381.00 | 383.00 | 380.00 | 382.00 | 382.00 | -1.04% | 359 |
| Jul 28, 2026 | 386.00 | 386.00 | 381.00 | 386.00 | 386.00 | - | 115 |
| Jul 27, 2026 | 384.00 | 386.00 | 381.00 | 386.00 | 386.00 | -0.26% | 753 |
| Jul 23, 2026 | 381.00 | 387.00 | 381.00 | 387.00 | 387.00 | 0.78% | 1,578 |
| Jul 22, 2026 | 378.00 | 392.00 | 377.00 | 384.00 | 384.00 | 1.86% | 1,165 |
| Jul 21, 2026 | 382.00 | 384.00 | 377.00 | 377.00 | 377.00 | -0.26% | 428 |
| Jul 20, 2026 | 382.00 | 383.00 | 378.00 | 378.00 | 378.00 | 0.53% | 386 |
| Jul 17, 2026 | 376.00 | 378.00 | 376.00 | 376.00 | 376.00 | 0.53% | 438 |
| Jul 16, 2026 | 376.00 | 377.00 | 374.00 | 374.00 | 374.00 | -1.06% | 236 |
| Jul 15, 2026 | 382.00 | 382.00 | 374.00 | 378.00 | 378.00 | -1.05% | 401 |
| Jul 14, 2026 | 375.00 | 382.00 | 375.00 | 382.00 | 382.00 | 1.87% | 266 |
| Jul 13, 2026 | 376.00 | 384.00 | 375.00 | 375.00 | 375.00 | -2.60% | 536 |
| Jul 10, 2026 | 386.00 | 386.00 | 375.00 | 385.00 | 385.00 | 1.85% | 1,027 |
| Jul 9, 2026 | 382.00 | 382.00 | 374.00 | 378.00 | 378.00 | 1.07% | 331 |
| Jul 8, 2026 | 382.00 | 382.00 | 370.00 | 374.00 | 374.00 | -1.84% | 1,045 |
| Jul 7, 2026 | 382.00 | 385.00 | 377.00 | 381.00 | 381.00 | -0.78% | 1,019 |
| Jul 6, 2026 | 390.00 | 390.00 | 382.00 | 384.00 | 384.00 | 0.52% | 491 |
| Jul 3, 2026 | 381.00 | 391.00 | 381.00 | 382.00 | 382.00 | - | 614 |
| Jul 2, 2026 | 384.00 | 388.00 | 380.00 | 382.00 | 382.00 | -0.78% | 254 |
| Jul 1, 2026 | 392.00 | 392.00 | 385.00 | 385.00 | 385.00 | -1.28% | 946 |
| Jun 30, 2026 | 390.00 | 393.00 | 389.00 | 390.00 | 390.00 | - | 650 |