North Media A/S (CPH:NORTHM)
Denmark · Delayed Price · Currency is DKK 44.50
0.00 (0.00%)
Feb 16, 2026, 3:19 PM CET
North Media Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 46.00 | 46.00 | 43.90 | 44.50 | 44.50 | -1.77% | 27,137 |
| Feb 12, 2026 | 46.20 | 46.20 | 45.30 | 45.30 | 45.30 | -1.31% | 8,892 |
| Feb 11, 2026 | 45.60 | 46.20 | 45.30 | 45.90 | 45.90 | - | 6,501 |
| Feb 10, 2026 | 45.80 | 46.70 | 45.00 | 45.90 | 45.90 | -0.86% | 4,466 |
| Feb 9, 2026 | 46.60 | 47.10 | 46.30 | 46.30 | 46.30 | -0.86% | 13,863 |
| Feb 6, 2026 | 46.50 | 46.70 | 45.60 | 46.70 | 46.70 | -0.64% | 10,217 |
| Feb 5, 2026 | 46.00 | 47.00 | 46.00 | 47.00 | 47.00 | 2.17% | 16,886 |
| Feb 4, 2026 | 46.10 | 46.90 | 46.00 | 46.00 | 46.00 | -3.36% | 32,999 |
| Feb 3, 2026 | 47.10 | 47.70 | 47.10 | 47.60 | 47.60 | 1.49% | 5,769 |
| Feb 2, 2026 | 47.00 | 47.80 | 45.70 | 46.90 | 46.90 | 1.74% | 39,322 |
| Jan 30, 2026 | 46.70 | 47.30 | 46.10 | 46.10 | 46.10 | -1.50% | 2,517 |
| Jan 29, 2026 | 47.30 | 47.30 | 46.30 | 46.80 | 46.80 | -1.06% | 7,727 |
| Jan 28, 2026 | 48.20 | 48.20 | 47.00 | 47.30 | 47.30 | -1.46% | 4,450 |
| Jan 27, 2026 | 47.30 | 48.10 | 47.20 | 48.00 | 48.00 | 0.84% | 3,777 |
| Jan 26, 2026 | 48.00 | 48.20 | 47.40 | 47.60 | 47.60 | -1.04% | 2,332 |
| Jan 23, 2026 | 48.00 | 49.00 | 47.50 | 48.10 | 48.10 | -0.21% | 12,466 |
| Jan 22, 2026 | 46.80 | 49.50 | 46.80 | 48.20 | 48.20 | 3.88% | 49,944 |
| Jan 21, 2026 | 47.20 | 47.20 | 45.70 | 46.40 | 46.40 | -0.85% | 11,162 |
| Jan 20, 2026 | 46.40 | 47.40 | 45.70 | 46.80 | 46.80 | 0.86% | 9,893 |
| Jan 19, 2026 | 46.40 | 47.50 | 46.00 | 46.40 | 46.40 | -2.32% | 13,805 |
| Jan 16, 2026 | 46.40 | 47.80 | 46.40 | 47.50 | 47.50 | 2.15% | 13,319 |
| Jan 15, 2026 | 46.20 | 46.60 | 45.50 | 46.50 | 46.50 | - | 9,430 |
| Jan 14, 2026 | 46.80 | 46.80 | 46.40 | 46.50 | 46.50 | -0.64% | 8,439 |
| Jan 13, 2026 | 46.40 | 46.90 | 46.30 | 46.80 | 46.80 | 0.43% | 6,484 |
| Jan 12, 2026 | 46.40 | 46.60 | 45.70 | 46.60 | 46.60 | - | 8,736 |
| Jan 9, 2026 | 47.30 | 47.30 | 46.10 | 46.60 | 46.60 | -0.85% | 10,430 |
| Jan 8, 2026 | 47.50 | 47.60 | 47.00 | 47.00 | 47.00 | -0.21% | 6,853 |
| Jan 7, 2026 | 47.30 | 47.80 | 46.70 | 47.10 | 47.10 | 0.21% | 20,102 |
| Jan 6, 2026 | 46.90 | 47.40 | 46.60 | 47.00 | 47.00 | 0.86% | 36,637 |
| Jan 5, 2026 | 47.10 | 47.20 | 46.20 | 46.60 | 46.60 | -1.89% | 12,699 |
| Jan 2, 2026 | 47.70 | 48.50 | 47.00 | 47.50 | 47.50 | -0.42% | 11,726 |
| Dec 30, 2025 | 46.20 | 48.00 | 46.20 | 47.70 | 47.70 | 1.92% | 24,482 |
| Dec 29, 2025 | 44.50 | 49.70 | 44.30 | 46.80 | 46.80 | 5.17% | 28,681 |
| Dec 23, 2025 | 43.40 | 44.50 | 43.10 | 44.50 | 44.50 | 3.01% | 14,206 |
| Dec 22, 2025 | 43.30 | 43.40 | 42.80 | 43.20 | 43.20 | -0.23% | 16,842 |
| Dec 19, 2025 | 43.10 | 44.00 | 43.10 | 43.30 | 43.30 | 0.23% | 12,673 |
| Dec 18, 2025 | 43.40 | 43.50 | 43.00 | 43.20 | 43.20 | -1.14% | 6,919 |
| Dec 17, 2025 | 43.60 | 44.50 | 43.10 | 43.70 | 43.70 | 1.39% | 7,619 |
| Dec 16, 2025 | 43.70 | 43.80 | 43.10 | 43.10 | 43.10 | 0.70% | 6,935 |
| Dec 15, 2025 | 43.50 | 43.60 | 42.70 | 42.80 | 42.80 | -1.83% | 11,779 |
| Dec 12, 2025 | 43.90 | 44.00 | 43.60 | 43.60 | 43.60 | - | 4,556 |
| Dec 11, 2025 | 44.30 | 44.90 | 43.60 | 43.60 | 43.60 | -1.80% | 16,463 |
| Dec 10, 2025 | 44.30 | 44.50 | 44.00 | 44.40 | 44.40 | -0.22% | 3,158 |
| Dec 9, 2025 | 45.20 | 45.20 | 43.50 | 44.50 | 44.50 | -0.67% | 13,961 |
| Dec 8, 2025 | 44.30 | 44.80 | 43.50 | 44.80 | 44.80 | 1.13% | 19,525 |
| Dec 5, 2025 | 44.80 | 44.80 | 44.10 | 44.30 | 44.30 | -1.12% | 5,312 |
| Dec 4, 2025 | 46.40 | 46.50 | 44.80 | 44.80 | 44.80 | -1.54% | 8,341 |
| Dec 3, 2025 | 45.10 | 45.50 | 45.00 | 45.50 | 45.50 | - | 8,714 |
| Dec 2, 2025 | 44.40 | 45.60 | 44.00 | 45.50 | 45.50 | 2.48% | 16,024 |
| Dec 1, 2025 | 44.10 | 44.40 | 44.00 | 44.40 | 44.40 | 0.68% | 11,890 |