North Media A/S (CPH:NORTHM)
Denmark · Delayed Price · Currency is DKK 44.40
+1.10 (2.54%)
At close: Nov 26, 2025
North Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 43.10 | 44.40 | 43.10 | 44.40 | 44.40 | 2.54% | 6,852 |
| Nov 25, 2025 | 43.90 | 44.10 | 43.10 | 43.30 | 43.30 | -0.92% | 19,034 |
| Nov 24, 2025 | 44.00 | 44.30 | 43.20 | 43.70 | 43.70 | 0.46% | 6,258 |
| Nov 21, 2025 | 44.80 | 44.80 | 43.50 | 43.50 | 43.50 | -3.55% | 9,523 |
| Nov 20, 2025 | 45.40 | 45.80 | 45.10 | 45.10 | 45.10 | 0.67% | 9,916 |
| Nov 19, 2025 | 44.60 | 45.20 | 44.10 | 44.80 | 44.80 | 0.67% | 3,699 |
| Nov 18, 2025 | 45.00 | 45.00 | 43.80 | 44.50 | 44.50 | -1.11% | 7,398 |
| Nov 17, 2025 | 44.90 | 45.20 | 44.60 | 45.00 | 45.00 | 0.45% | 5,896 |
| Nov 14, 2025 | 45.70 | 45.70 | 44.60 | 44.80 | 44.80 | -3.03% | 3,377 |
| Nov 13, 2025 | 46.20 | 46.30 | 45.80 | 46.20 | 46.20 | -0.22% | 11,110 |
| Nov 12, 2025 | 45.80 | 46.30 | 45.60 | 46.30 | 46.30 | 1.31% | 10,219 |
| Nov 11, 2025 | 45.80 | 46.30 | 45.60 | 45.70 | 45.70 | -0.87% | 9,566 |
| Nov 10, 2025 | 46.30 | 47.10 | 46.00 | 46.10 | 46.10 | 0.88% | 16,973 |
| Nov 7, 2025 | 47.90 | 47.90 | 45.60 | 45.70 | 45.70 | -4.79% | 32,651 |
| Nov 6, 2025 | 48.40 | 48.80 | 47.90 | 48.00 | 48.00 | -1.44% | 6,514 |
| Nov 5, 2025 | 49.50 | 49.50 | 47.90 | 48.70 | 48.70 | -1.02% | 31,448 |
| Nov 4, 2025 | 50.20 | 51.60 | 48.00 | 49.20 | 49.20 | -3.53% | 51,174 |
| Nov 3, 2025 | 50.20 | 51.40 | 49.00 | 51.00 | 51.00 | 0.79% | 39,322 |
| Oct 31, 2025 | 50.80 | 51.20 | 50.60 | 50.60 | 50.60 | - | 11,975 |
| Oct 30, 2025 | 50.00 | 50.80 | 49.60 | 50.60 | 50.60 | 1.20% | 19,233 |
| Oct 29, 2025 | 49.70 | 51.20 | 49.50 | 50.00 | 50.00 | 2.04% | 76,703 |
| Oct 28, 2025 | 48.40 | 49.60 | 48.40 | 49.00 | 49.00 | 0.41% | 13,352 |
| Oct 27, 2025 | 48.40 | 49.30 | 48.00 | 48.80 | 48.80 | 2.09% | 18,241 |
| Oct 24, 2025 | 48.10 | 48.60 | 47.80 | 47.80 | 47.80 | -0.21% | 5,806 |
| Oct 23, 2025 | 48.20 | 49.00 | 47.90 | 47.90 | 47.90 | -0.62% | 5,827 |
| Oct 22, 2025 | 47.90 | 50.20 | 47.90 | 48.20 | 48.20 | 0.42% | 13,401 |
| Oct 21, 2025 | 48.90 | 48.90 | 47.90 | 48.00 | 48.00 | -1.64% | 58,310 |
| Oct 20, 2025 | 49.00 | 49.90 | 48.80 | 48.80 | 48.80 | 1.67% | 10,954 |
| Oct 17, 2025 | 48.20 | 48.60 | 46.80 | 48.00 | 48.00 | -1.64% | 18,265 |
| Oct 16, 2025 | 49.40 | 50.20 | 48.80 | 48.80 | 48.80 | -2.20% | 2,068 |
| Oct 15, 2025 | 49.00 | 50.60 | 48.80 | 49.90 | 49.90 | 1.01% | 2,059 |
| Oct 14, 2025 | 49.50 | 49.50 | 48.30 | 49.40 | 49.40 | -0.20% | 2,949 |
| Oct 13, 2025 | 50.20 | 50.20 | 49.20 | 49.50 | 49.50 | -0.60% | 6,542 |
| Oct 10, 2025 | 49.60 | 50.40 | 49.60 | 49.80 | 49.80 | 0.61% | 9,863 |
| Oct 9, 2025 | 48.20 | 51.40 | 47.60 | 49.50 | 49.50 | 2.70% | 42,912 |
| Oct 8, 2025 | 47.50 | 48.20 | 47.50 | 48.20 | 48.20 | 0.84% | 6,552 |
| Oct 7, 2025 | 47.90 | 48.50 | 47.70 | 47.80 | 47.80 | -0.21% | 10,030 |
| Oct 6, 2025 | 49.40 | 49.40 | 47.50 | 47.90 | 47.90 | -2.84% | 21,385 |
| Oct 3, 2025 | 48.50 | 49.40 | 48.10 | 49.30 | 49.30 | 2.28% | 11,818 |
| Oct 2, 2025 | 48.70 | 48.70 | 48.20 | 48.20 | 48.20 | -1.23% | 14,676 |
| Oct 1, 2025 | 48.00 | 48.80 | 48.00 | 48.80 | 48.80 | 0.83% | 6,877 |
| Sep 30, 2025 | 48.70 | 48.80 | 48.10 | 48.40 | 48.40 | -1.22% | 15,523 |
| Sep 29, 2025 | 49.30 | 50.00 | 49.00 | 49.00 | 49.00 | -0.61% | 7,477 |
| Sep 26, 2025 | 49.80 | 49.80 | 49.30 | 49.30 | 49.30 | -0.60% | 3,484 |
| Sep 25, 2025 | 50.00 | 50.00 | 49.10 | 49.60 | 49.60 | -0.80% | 2,670 |
| Sep 24, 2025 | 50.40 | 51.00 | 50.00 | 50.00 | 50.00 | -1.19% | 4,856 |
| Sep 23, 2025 | 51.20 | 51.40 | 50.60 | 50.60 | 50.60 | -0.78% | 10,620 |
| Sep 22, 2025 | 51.00 | 51.80 | 50.20 | 51.00 | 51.00 | -0.39% | 10,027 |
| Sep 19, 2025 | 50.40 | 51.40 | 49.90 | 51.20 | 51.20 | 1.99% | 9,440 |
| Sep 18, 2025 | 50.20 | 50.80 | 49.30 | 50.20 | 50.20 | - | 15,772 |