Movinn A/S (CPH:MOVINN)
Denmark · Delayed Price · Currency is DKK 1.470
+0.010 (0.68%)
Sep 11, 2026, 4:48 PM CET
Movinn Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 8, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -0.68% | 2,040 |
| Sep 7, 2026 | 1.42 | 1.47 | 1.42 | 1.47 | 1.47 | 3.52% | 616 |
| Sep 3, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 153 |
| Sep 1, 2026 | 1.42 | 1.46 | 1.42 | 1.44 | 1.44 | 1.41% | 15,630 |
| Aug 31, 2026 | 1.38 | 1.42 | 1.38 | 1.42 | 1.42 | 2.90% | 1,800 |
| Aug 28, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -3.50% | 3,100 |
| Aug 27, 2026 | 1.48 | 1.48 | 1.43 | 1.43 | 1.43 | -3.38% | 1,765 |
| Aug 26, 2026 | 1.51 | 1.51 | 1.48 | 1.48 | 1.48 | -1.99% | 11,200 |
| Aug 25, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.51 | -4.43% | 20,200 |
| Aug 24, 2026 | 1.54 | 1.58 | 1.54 | 1.58 | 1.58 | -1.25% | 4,100 |
| Aug 21, 2026 | 1.62 | 1.62 | 1.56 | 1.60 | 1.60 | -1.84% | 12,114 |
| Aug 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -3.55% | 9,200 |
| Aug 19, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -0.59% | 217 |
| Aug 18, 2026 | 1.60 | 1.70 | 1.60 | 1.70 | 1.70 | 4.29% | 4,291 |
| Aug 14, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | 0.62% | 3,534 |
| Aug 13, 2026 | 1.63 | 1.63 | 1.62 | 1.62 | 1.62 | 0.62% | 436 |
| Aug 12, 2026 | 1.55 | 1.61 | 1.50 | 1.61 | 1.61 | 12.59% | 19,267 |
| Aug 11, 2026 | 1.44 | 1.44 | 1.43 | 1.43 | 1.43 | 2.88% | 12,815 |
| Aug 10, 2026 | 1.37 | 1.39 | 1.36 | 1.39 | 1.39 | 2.96% | 21,918 |
| Aug 6, 2026 | 1.30 | 1.35 | 1.30 | 1.35 | 1.35 | 4.65% | 15,461 |
| Aug 3, 2026 | 1.31 | 1.31 | 1.25 | 1.29 | 1.29 | 2.38% | 5,010 |
| Jul 31, 2026 | 1.23 | 1.26 | 1.23 | 1.26 | 1.26 | 0.80% | 12,690 |
| Jul 30, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,770 |
| Jul 27, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 45 |
| Jul 20, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 5 |
| Jul 16, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -0.79% | 2,386 |
| Jul 15, 2026 | 1.26 | 1.30 | 1.26 | 1.26 | 1.26 | - | 19,798 |
| Jul 10, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 3.28% | 5 |
| Jul 8, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -2.40% | 298 |
| Jul 3, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -3.85% | 24,626 |
| Jul 1, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 3.17% | 2,399 |
| Jun 30, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -4.55% | 1,024 |
| Jun 29, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 3.94% | 50 |
| Jun 24, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 74 |
| Jun 8, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 400 |
| Jun 2, 2026 | 1.34 | 1.34 | 1.30 | 1.30 | 1.30 | -2.99% | 20,633 |
| Jun 1, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | 1.34 | - | 1,005 |
| May 29, 2026 | 1.34 | 1.35 | 1.34 | 1.34 | 1.34 | 3.08% | 9,994 |
| May 28, 2026 | 1.35 | 1.35 | 1.30 | 1.30 | 1.30 | - | 1,108 |
| May 26, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | -0.76% | 150 |
| May 22, 2026 | 1.30 | 1.33 | 1.30 | 1.31 | 1.31 | 2.34% | 24,144 |
| May 18, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | -1.54% | 171 |
| May 12, 2026 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 2,500 |
| May 8, 2026 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 4.00% | 11,298 |
| May 7, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 1.63% | 390 |
| May 6, 2026 | 1.23 | 1.23 | 1.23 | 1.23 | 1.23 | - | 5,000 |
| Apr 27, 2026 | 1.19 | 1.23 | 1.19 | 1.23 | 1.23 | 3.36% | 1,004 |
| Apr 24, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | -4.80% | 70 |
| Apr 23, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 2.46% | 80 |
| Apr 22, 2026 | 1.22 | 1.26 | 1.22 | 1.22 | 1.22 | - | 2,806 |