Movinn A/S (CPH:MOVINN)
Denmark · Delayed Price · Currency is DKK 1.330
0.00 (0.00%)
Oct 14, 2025, 4:47 PM CET
Movinn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 13,442 |
| Oct 13, 2025 | 1.32 | 1.32 | 1.25 | 1.32 | 1.32 | - | 17,461 |
| Oct 10, 2025 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 4.76% | 148,310 |
| Oct 9, 2025 | 1.29 | 1.30 | 1.24 | 1.26 | 1.26 | -2.33% | 117,602 |
| Oct 8, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -3.73% | 28,554 |
| Oct 7, 2025 | 1.32 | 1.35 | 1.30 | 1.34 | 1.34 | 0.75% | 35,193 |
| Oct 6, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | 12,200 |
| Oct 3, 2025 | 1.35 | 1.39 | 1.29 | 1.31 | 1.31 | -5.07% | 316,763 |
| Oct 2, 2025 | 1.41 | 1.43 | 1.31 | 1.38 | 1.38 | -1.43% | 229,618 |
| Oct 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 692 |
| Sep 30, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 2.92% | 1,188 |
| Sep 29, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | - |
| Sep 26, 2025 | 1.37 | 1.46 | 1.37 | 1.37 | 1.37 | 1.48% | 55,343 |
| Sep 25, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 16,910 |
| Sep 24, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -3.47% | 34,814 |
| Sep 23, 2025 | 1.44 | 1.55 | 1.27 | 1.44 | 1.44 | - | 82,120 |
| Sep 22, 2025 | 1.32 | 1.50 | 1.32 | 1.44 | 1.44 | 9.09% | 148,096 |
| Sep 19, 2025 | 1.20 | 1.42 | 1.17 | 1.32 | 1.32 | 11.86% | 299,167 |
| Sep 18, 2025 | 1.22 | 1.25 | 1.01 | 1.18 | 1.18 | - | 373,735 |
| Sep 17, 2025 | 1.32 | 1.45 | 1.17 | 1.18 | 1.18 | -12.59% | 192,270 |
| Sep 16, 2025 | 1.25 | 1.53 | 1.25 | 1.35 | 1.35 | 7.14% | 315,082 |
| Sep 15, 2025 | 1.70 | 1.70 | 1.23 | 1.26 | 1.26 | -27.17% | 466,686 |
| Sep 12, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -2.81% | 11,023 |
| Sep 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1,000 |
| Sep 10, 2025 | 1.87 | 1.87 | 1.77 | 1.78 | 1.78 | -7.29% | 38,197 |
| Sep 9, 2025 | 1.93 | 1.93 | 1.92 | 1.92 | 1.92 | -1.54% | 9,400 |
| Sep 8, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | - | - |
| Sep 5, 2025 | 1.95 | 1.95 | 1.95 | 1.95 | 1.95 | -2.50% | 2,000 |
| Sep 4, 2025 | 1.97 | 2.00 | 1.97 | 2.00 | 2.00 | -0.99% | 5,726 |
| Sep 3, 2025 | 2.02 | 2.02 | 2.02 | 2.02 | 2.02 | - | - |
| Sep 2, 2025 | 2.02 | 2.02 | 1.96 | 2.02 | 2.02 | -0.98% | 13,844 |
| Sep 1, 2025 | 2.10 | 2.10 | 2.02 | 2.04 | 2.04 | -2.86% | 524 |
| Aug 29, 2025 | 2.24 | 2.24 | 1.83 | 2.10 | 2.10 | -7.08% | 162,521 |
| Aug 28, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | - |
| Aug 27, 2025 | 2.26 | 2.26 | 2.26 | 2.26 | 2.26 | - | 6,000 |
| Aug 26, 2025 | 2.24 | 2.26 | 2.24 | 2.26 | 2.26 | 1.80% | 2,950 |
| Aug 25, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 22, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 21, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 20, 2025 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | - | - |
| Aug 19, 2025 | 2.16 | 2.26 | 2.10 | 2.22 | 2.22 | 5.71% | 50,401 |
| Aug 18, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 15, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 14, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 13, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 12, 2025 | 2.10 | 2.10 | 2.10 | 2.10 | 2.10 | - | - |
| Aug 11, 2025 | 2.14 | 2.14 | 2.08 | 2.10 | 2.10 | -2.78% | 14,234 |
| Aug 8, 2025 | 2.16 | 2.16 | 2.16 | 2.16 | 2.16 | 0.93% | 4,000 |
| Aug 7, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |
| Aug 6, 2025 | 2.14 | 2.14 | 2.14 | 2.14 | 2.14 | - | - |