Danske Bank A/S (DNKEY)
OTCMKTS · Delayed Price · Currency is USD
26.80
-0.09 (-0.33%)
At close: Feb 18, 2026
Danske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 26.55 | 26.89 | 26.52 | 26.89 | 26.89 | 3.62% | 66,803 |
| Feb 13, 2026 | 25.93 | 25.98 | 25.68 | 25.95 | 25.95 | -3.21% | 233,279 |
| Feb 12, 2026 | 27.27 | 27.27 | 26.72 | 26.81 | 26.81 | -1.18% | 37,397 |
| Feb 11, 2026 | 27.16 | 27.28 | 26.85 | 27.13 | 27.13 | -0.95% | 30,545 |
| Feb 10, 2026 | 27.61 | 27.61 | 27.33 | 27.39 | 27.39 | -0.18% | 25,513 |
| Feb 9, 2026 | 27.21 | 27.47 | 27.19 | 27.44 | 27.44 | 1.29% | 28,622 |
| Feb 6, 2026 | 26.70 | 27.09 | 26.69 | 27.09 | 27.09 | 3.36% | 37,452 |
| Feb 5, 2026 | 26.41 | 26.71 | 26.07 | 26.21 | 26.21 | 0.11% | 35,840 |
| Feb 4, 2026 | 26.42 | 26.49 | 26.18 | 26.18 | 26.18 | -0.15% | 24,132 |
| Feb 3, 2026 | 26.11 | 26.23 | 26.08 | 26.22 | 26.22 | 0.46% | 15,774 |
| Feb 2, 2026 | 25.90 | 26.10 | 25.90 | 26.10 | 26.10 | 2.31% | 25,927 |
| Jan 30, 2026 | 25.77 | 25.82 | 25.51 | 25.51 | 25.51 | -0.78% | 14,855 |
| Jan 29, 2026 | 25.87 | 25.91 | 25.46 | 25.71 | 25.71 | 0.35% | 57,633 |
| Jan 28, 2026 | 25.83 | 25.83 | 25.57 | 25.62 | 25.62 | -2.72% | 192,462 |
| Jan 27, 2026 | 26.05 | 26.40 | 25.98 | 26.34 | 26.34 | 2.95% | 221,920 |
| Jan 26, 2026 | 25.59 | 25.71 | 25.57 | 25.58 | 25.58 | 1.19% | 14,426 |
| Jan 23, 2026 | 25.07 | 25.30 | 25.07 | 25.28 | 25.28 | -0.47% | 13,088 |
| Jan 22, 2026 | 25.28 | 25.43 | 25.28 | 25.40 | 25.40 | 2.79% | 29,032 |
| Jan 21, 2026 | 24.54 | 24.79 | 24.52 | 24.71 | 24.71 | 0.77% | 29,268 |
| Jan 20, 2026 | 24.36 | 24.69 | 24.35 | 24.52 | 24.52 | -2.54% | 61,748 |
| Jan 16, 2026 | 25.06 | 25.16 | 25.06 | 25.16 | 25.16 | 0.28% | 19,562 |
| Jan 15, 2026 | 25.02 | 25.15 | 24.98 | 25.09 | 25.09 | -0.48% | 31,191 |
| Jan 14, 2026 | 25.07 | 25.23 | 25.01 | 25.21 | 25.21 | 1.53% | 69,044 |
| Jan 13, 2026 | 24.83 | 25.00 | 24.82 | 24.83 | 24.83 | 0.98% | 26,995 |
| Jan 12, 2026 | 24.46 | 24.59 | 24.45 | 24.59 | 24.59 | 0.65% | 14,310 |
| Jan 9, 2026 | 24.42 | 24.47 | 24.34 | 24.43 | 24.43 | -0.45% | 15,283 |
| Jan 8, 2026 | 24.48 | 24.55 | 24.43 | 24.54 | 24.54 | -0.12% | 54,620 |
| Jan 7, 2026 | 24.52 | 24.72 | 24.39 | 24.57 | 24.57 | -1.88% | 14,541 |
| Jan 6, 2026 | 25.00 | 25.05 | 24.87 | 25.04 | 25.04 | -1.22% | 52,128 |
| Jan 5, 2026 | 25.16 | 25.39 | 25.16 | 25.35 | 25.35 | 0.98% | 205,364 |
| Jan 2, 2026 | 25.18 | 25.18 | 25.03 | 25.11 | 25.11 | 0.60% | 27,629 |
| Dec 31, 2025 | 25.00 | 25.00 | 24.90 | 24.96 | 24.96 | -0.38% | 8,841 |
| Dec 30, 2025 | 24.99 | 25.13 | 24.77 | 25.05 | 25.05 | 1.05% | 24,438 |
| Dec 29, 2025 | 24.91 | 24.99 | 24.63 | 24.79 | 24.79 | -0.28% | 66,264 |
| Dec 26, 2025 | 24.97 | 25.09 | 24.84 | 24.86 | 24.86 | -0.96% | 14,965 |
| Dec 24, 2025 | 24.41 | 25.50 | 24.41 | 25.10 | 25.10 | 0.64% | 30,930 |
| Dec 23, 2025 | 24.81 | 25.32 | 24.81 | 24.94 | 24.94 | 0.93% | 19,258 |
| Dec 22, 2025 | 24.66 | 24.93 | 24.62 | 24.71 | 24.71 | 0.73% | 13,089 |
| Dec 19, 2025 | 24.52 | 24.63 | 24.45 | 24.53 | 24.53 | 1.28% | 16,946 |
| Dec 18, 2025 | 24.19 | 24.31 | 24.19 | 24.22 | 24.22 | -0.04% | 26,386 |
| Dec 17, 2025 | 24.25 | 24.33 | 24.21 | 24.23 | 24.23 | -0.04% | 34,093 |
| Dec 16, 2025 | 24.23 | 24.29 | 24.16 | 24.24 | 24.24 | 0.58% | 17,500 |
| Dec 15, 2025 | 24.21 | 24.24 | 24.00 | 24.10 | 24.10 | 0.67% | 18,403 |
| Dec 12, 2025 | 24.18 | 24.18 | 23.82 | 23.94 | 23.94 | -2.37% | 100,335 |
| Dec 11, 2025 | 24.30 | 24.53 | 24.29 | 24.52 | 24.52 | 1.78% | 9,874 |
| Dec 10, 2025 | 23.85 | 24.16 | 23.85 | 24.09 | 24.09 | 2.82% | 13,098 |
| Dec 9, 2025 | 23.54 | 23.54 | 23.43 | 23.43 | 23.43 | -0.85% | 11,670 |
| Dec 8, 2025 | 23.63 | 23.89 | 23.59 | 23.63 | 23.63 | 0.55% | 15,223 |
| Dec 5, 2025 | 23.75 | 23.75 | 23.48 | 23.50 | 23.50 | 0.51% | 18,863 |
| Dec 4, 2025 | 23.32 | 23.49 | 23.32 | 23.38 | 23.38 | -0.26% | 9,104 |