Aktieselskabet Schouw & Co. (CPH:SCHO)
Denmark · Delayed Price · Currency is DKK 696.00
-4.00 (-0.57%)
At close: Feb 19, 2026
CPH:SCHO Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 701.00 | 701.00 | 694.00 | 696.00 | 696.00 | -0.57% | 9,737 |
| Feb 18, 2026 | 702.00 | 707.00 | 695.00 | 700.00 | 700.00 | -0.14% | 11,937 |
| Feb 17, 2026 | 704.00 | 706.00 | 699.00 | 701.00 | 701.00 | -0.57% | 19,116 |
| Feb 16, 2026 | 708.00 | 710.00 | 700.00 | 705.00 | 705.00 | -0.14% | 17,664 |
| Feb 13, 2026 | 714.00 | 714.00 | 703.00 | 706.00 | 706.00 | -0.84% | 17,154 |
| Feb 12, 2026 | 706.00 | 712.00 | 698.00 | 712.00 | 712.00 | 1.28% | 20,346 |
| Feb 11, 2026 | 709.00 | 711.00 | 701.00 | 703.00 | 703.00 | -0.85% | 14,100 |
| Feb 10, 2026 | 705.00 | 710.00 | 698.00 | 709.00 | 709.00 | 1.00% | 21,259 |
| Feb 9, 2026 | 698.00 | 705.00 | 695.00 | 702.00 | 702.00 | 1.45% | 31,274 |
| Feb 6, 2026 | 679.00 | 692.00 | 679.00 | 692.00 | 692.00 | 2.37% | 47,135 |
| Feb 5, 2026 | 672.00 | 676.00 | 671.00 | 676.00 | 676.00 | 0.15% | 23,543 |
| Feb 4, 2026 | 678.00 | 678.00 | 671.00 | 675.00 | 675.00 | -0.30% | 24,328 |
| Feb 3, 2026 | 679.00 | 680.00 | 670.00 | 677.00 | 677.00 | 0.74% | 10,168 |
| Feb 2, 2026 | 666.00 | 672.00 | 660.00 | 672.00 | 672.00 | 1.05% | 36,003 |
| Jan 30, 2026 | 653.00 | 672.00 | 652.00 | 665.00 | 665.00 | 1.84% | 12,844 |
| Jan 29, 2026 | 675.00 | 675.00 | 653.00 | 653.00 | 653.00 | -1.66% | 13,772 |
| Jan 28, 2026 | 669.00 | 669.00 | 655.00 | 664.00 | 664.00 | - | 27,319 |
| Jan 27, 2026 | 673.00 | 673.00 | 661.00 | 664.00 | 664.00 | -1.34% | 23,448 |
| Jan 26, 2026 | 670.00 | 673.00 | 665.00 | 673.00 | 673.00 | 0.60% | 22,097 |
| Jan 23, 2026 | 670.00 | 675.00 | 667.00 | 669.00 | 669.00 | -0.59% | 25,492 |
| Jan 22, 2026 | 677.00 | 677.00 | 668.00 | 673.00 | 673.00 | 1.05% | 31,629 |
| Jan 21, 2026 | 667.00 | 668.00 | 654.00 | 666.00 | 666.00 | -0.15% | 21,758 |
| Jan 20, 2026 | 664.00 | 668.00 | 656.00 | 667.00 | 667.00 | 0.15% | 20,135 |
| Jan 19, 2026 | 678.00 | 678.00 | 665.00 | 666.00 | 666.00 | -3.06% | 18,518 |
| Jan 16, 2026 | 680.00 | 695.00 | 675.00 | 687.00 | 687.00 | 1.48% | 31,035 |
| Jan 15, 2026 | 670.00 | 678.00 | 668.00 | 677.00 | 677.00 | 1.04% | 34,341 |
| Jan 14, 2026 | 674.00 | 676.00 | 664.00 | 670.00 | 670.00 | -0.59% | 27,874 |
| Jan 13, 2026 | 670.00 | 674.00 | 664.00 | 674.00 | 674.00 | 0.60% | 24,488 |
| Jan 12, 2026 | 672.00 | 678.00 | 666.00 | 670.00 | 670.00 | -0.30% | 20,194 |
| Jan 9, 2026 | 678.00 | 678.00 | 668.00 | 672.00 | 672.00 | -0.44% | 16,028 |
| Jan 8, 2026 | 676.00 | 678.00 | 672.00 | 675.00 | 675.00 | -0.15% | 10,293 |
| Jan 7, 2026 | 677.00 | 680.00 | 673.00 | 676.00 | 676.00 | - | 16,833 |
| Jan 6, 2026 | 670.00 | 676.00 | 665.00 | 676.00 | 676.00 | 1.05% | 10,808 |
| Jan 5, 2026 | 664.00 | 669.00 | 658.00 | 669.00 | 669.00 | 0.75% | 19,345 |
| Jan 2, 2026 | 660.00 | 665.00 | 656.00 | 664.00 | 664.00 | 0.76% | 16,866 |
| Dec 30, 2025 | 658.00 | 662.00 | 650.00 | 659.00 | 659.00 | 0.30% | 12,521 |
| Dec 29, 2025 | 649.00 | 659.00 | 641.00 | 657.00 | 657.00 | 2.18% | 15,603 |
| Dec 23, 2025 | 638.00 | 643.00 | 637.00 | 643.00 | 643.00 | 0.78% | 5,582 |
| Dec 22, 2025 | 638.00 | 640.00 | 631.00 | 638.00 | 638.00 | -0.16% | 10,274 |
| Dec 19, 2025 | 635.00 | 639.00 | 632.00 | 639.00 | 639.00 | 0.16% | 18,425 |
| Dec 18, 2025 | 624.00 | 638.00 | 622.00 | 638.00 | 638.00 | 2.08% | 19,973 |
| Dec 17, 2025 | 630.00 | 630.00 | 620.00 | 625.00 | 625.00 | -0.16% | 9,191 |
| Dec 16, 2025 | 618.00 | 631.00 | 618.00 | 626.00 | 626.00 | 1.13% | 10,562 |
| Dec 15, 2025 | 620.00 | 627.00 | 614.00 | 619.00 | 619.00 | -0.48% | 11,833 |
| Dec 12, 2025 | 622.00 | 623.00 | 617.00 | 622.00 | 622.00 | 0.32% | 14,561 |
| Dec 11, 2025 | 616.00 | 620.00 | 616.00 | 620.00 | 620.00 | 0.65% | 7,850 |
| Dec 10, 2025 | 619.00 | 622.00 | 611.00 | 616.00 | 616.00 | 0.33% | 15,016 |
| Dec 9, 2025 | 613.00 | 620.00 | 611.00 | 614.00 | 614.00 | - | 10,842 |
| Dec 8, 2025 | 614.00 | 620.00 | 611.00 | 614.00 | 614.00 | - | 10,161 |
| Dec 5, 2025 | 620.00 | 622.00 | 613.00 | 614.00 | 614.00 | -1.13% | 6,570 |