Movinn A/S (CPH:MOVINN)
Denmark · Delayed Price · Currency is DKK 1.340
-0.020 (-1.47%)
Mar 9, 2026, 9:21 AM CET
Movinn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.42 | 1.42 | 1.20 | 1.36 | 1.36 | -5.56% | 26,548 |
| Mar 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 3,418 |
| Mar 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 209 |
| Mar 3, 2026 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | -5.66% | 10,548 |
| Mar 2, 2026 | 1.58 | 1.59 | 1.55 | 1.59 | 1.59 | 1.92% | 14,558 |
| Feb 27, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 5.41% | 146 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | 2.07% | 11,000 |
| Feb 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 400 |
| Feb 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 10,000 |
| Feb 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 43 |
| Feb 18, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 2,650 |
| Feb 17, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 1,303 |
| Feb 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 3.62% | 250 |
| Feb 13, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -3.50% | 32 |
| Feb 9, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 3.62% | 197 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -3.50% | 2,066 |
| Feb 4, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 5.93% | 3,524 |
| Feb 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 700 |
| Feb 2, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | - | 263 |
| Jan 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 10,000 |
| Jan 28, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 3.76% | 4,127 |
| Jan 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 367 |
| Jan 22, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 2,358 |
| Jan 20, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 6.25% | 22,069 |
| Jan 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.19% | 4,800 |
| Jan 15, 2026 | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | 4.65% | 29,505 |
| Jan 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | 168 |
| Jan 8, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 3.28% | 18,040 |
| Jan 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | 833 |
| Jan 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | 250 |
| Jan 5, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 1,043 |
| Jan 2, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -2.34% | 12,227 |
| 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 |