Movinn A/S (CPH:MOVINN)
Denmark · Delayed Price · Currency is DKK 1.280
-0.020 (-1.54%)
Dec 30, 2025, 9:16 AM CET
Movinn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 600 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 4,500 |
| Dec 23, 2025 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 13,289 |
| Dec 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 400 |
| Dec 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,000 |
| Dec 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 400 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 5,376 |
| Dec 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 2 |
| Dec 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 136 |
| Dec 11, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 4.00% | 1,772 |
| Dec 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 925 |
| Dec 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 196 |
| Dec 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | 9,704 |
| Dec 4, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 5.56% | 8,255 |
| Dec 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 8 |
| Dec 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 3,010 |
| Nov 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 4,000 |
| Nov 27, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.76% | 78 |
| Nov 26, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 3.10% | 27,000 |
| Nov 25, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -1.53% | 43,995 |
| Nov 24, 2025 | 1.40 | 1.40 | 1.00 | 1.31 | 1.31 | -6.43% | 51,032 |
| Nov 21, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -5.41% | 9,394 |
| Nov 20, 2025 | 1.38 | 1.48 | 1.38 | 1.48 | 1.48 | 11.28% | 42,906 |
| Nov 19, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 51,434 |
| Nov 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 1,400 |
| Nov 13, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 464 |
| Nov 12, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 1,150 |
| Nov 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 4,219 |
| Nov 7, 2025 | 1.28 | 1.45 | 1.28 | 1.38 | 1.38 | 4.55% | 75,487 |
| Nov 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 4 |
| Nov 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 100 |
| Oct 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 5,000 |
| Oct 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.23% | 6,000 |
| Oct 29, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 30,744 |
| Oct 28, 2025 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | -0.79% | 135,572 |
| Oct 24, 2025 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | -0.79% | 237,738 |
| Oct 22, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -1.55% | 27,525 |
| Oct 21, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 0.78% | 230 |
| Oct 20, 2025 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | -1.54% | 67,760 |
| Oct 17, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 16,809 |
| 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 |