Fast Ejendom Danmark A/S (CPH:FED)
Denmark
· Delayed Price · Currency is DKK 224.00
-2.00 (-0.88%)
Mar 6, 2026, 11:26 AM CET
Fast Ejendom Danmark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | - | - | 229 |
| Mar 5, 2026 | 226.00 | 226.00 | 226.00 | 226.00 | 226.00 | -0.88% | 146 |
| Mar 4, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | 84 |
| Mar 3, 2026 | 228.00 | 232.00 | 226.00 | 226.00 | 226.00 | -2.59% | 667 |
| Mar 2, 2026 | 228.00 | 234.00 | 228.00 | 232.00 | 232.00 | - | 627 |
| Feb 27, 2026 | 228.00 | 232.00 | 228.00 | 232.00 | 232.00 | 1.75% | 1,477 |
| Feb 26, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | - | 106 |
| Feb 25, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | 0.88% | 63 |
| Feb 24, 2026 | 232.00 | 232.00 | 226.00 | 226.00 | 226.00 | -2.59% | 1,880 |
| Feb 23, 2026 | 232.00 | 232.00 | 228.00 | 232.00 | 232.00 | - | 1,048 |
| Feb 20, 2026 | 230.00 | 236.00 | 230.00 | 232.00 | 232.00 | 0.87% | 2,158 |
| Feb 19, 2026 | 230.00 | 236.00 | 230.00 | 230.00 | 230.00 | - | 1,659 |
| Feb 18, 2026 | 232.00 | 232.00 | 228.00 | 230.00 | 230.00 | -0.86% | 837 |
| Feb 17, 2026 | 230.00 | 234.00 | 224.00 | 232.00 | 232.00 | 0.87% | 1,426 |
| Feb 16, 2026 | 228.00 | 230.00 | 224.00 | 230.00 | 230.00 | - | 1,536 |
| Feb 13, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | 1.77% | 248 |
| Feb 12, 2026 | 236.00 | 236.00 | 222.00 | 226.00 | 226.00 | -2.59% | 2,867 |
| Feb 11, 2026 | 236.00 | 236.00 | 230.00 | 232.00 | 232.00 | -1.69% | 1,793 |
| Feb 10, 2026 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 3.51% | 3,182 |
| Feb 9, 2026 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | 1.79% | 4,360 |
| Feb 6, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | 2.75% | 967 |
| Feb 5, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -1.80% | 550 |
| Feb 4, 2026 | 224.00 | 224.00 | 218.00 | 222.00 | 222.00 | 1.83% | 731 |
| Feb 3, 2026 | 218.00 | 218.00 | 216.00 | 218.00 | 218.00 | - | 2,469 |
| Feb 2, 2026 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | 1.87% | 1,082 |
| Jan 30, 2026 | 216.00 | 218.00 | 214.00 | 214.00 | 214.00 | -0.93% | 1,118 |
| Jan 29, 2026 | 216.00 | 218.00 | 216.00 | 216.00 | 216.00 | -0.92% | 723 |
| Jan 28, 2026 | 218.00 | 218.00 | 214.00 | 218.00 | 218.00 | - | 1,634 |
| Jan 27, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 218.00 | 1.87% | 1,488 |
| Jan 26, 2026 | 216.00 | 220.00 | 214.00 | 214.00 | 214.00 | 2.88% | 1,340 |
| Jan 23, 2026 | 216.00 | 216.00 | 208.00 | 208.00 | 208.00 | -4.59% | 1,502 |
| Jan 22, 2026 | 206.00 | 218.00 | 206.00 | 218.00 | 218.00 | 7.92% | 4,118 |
| Jan 21, 2026 | 206.00 | 206.00 | 202.00 | 202.00 | 202.00 | -1.94% | 1,423 |
| Jan 20, 2026 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 964 |
| Jan 19, 2026 | 208.00 | 208.00 | 206.00 | 206.00 | 206.00 | -0.96% | 519 |
| Jan 16, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | - | 588 |
| Jan 15, 2026 | 204.00 | 208.00 | 204.00 | 208.00 | 208.00 | 0.97% | 1,342 |
| Jan 14, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | - | 421 |
| Jan 13, 2026 | 202.00 | 208.00 | 202.00 | 206.00 | 206.00 | - | 1,912 |
| Jan 12, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | - | 1,493 |
| Jan 9, 2026 | 206.00 | 210.00 | 202.00 | 206.00 | 206.00 | - | 4,106 |
| Jan 8, 2026 | 216.00 | 216.00 | 206.00 | 206.00 | 206.00 | -2.83% | 2,070 |
| Jan 7, 2026 | 212.00 | 212.00 | 210.00 | 212.00 | 212.00 | -1.85% | 2,062 |
| Jan 6, 2026 | 216.00 | 216.00 | 214.00 | 216.00 | 216.00 | 1.89% | 992 |
| Jan 5, 2026 | 212.00 | 220.00 | 212.00 | 212.00 | 212.00 | - | 2,210 |
| Jan 2, 2026 | 218.00 | 222.00 | 212.00 | 212.00 | 212.00 | -2.75% | 1,758 |
| Dec 30, 2025 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | - | 799 |
| Dec 29, 2025 | 208.00 | 218.00 | 208.00 | 218.00 | 218.00 | 4.81% | 883 |
| Dec 23, 2025 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | -2.80% | 966 |
| Dec 22, 2025 | 214.00 | 214.00 | 206.00 | 214.00 | 214.00 | -0.93% | 3,700 |
| Dec 19, 2025 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | -0.92% | 1,779 |
| Dec 18, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | 892 |
| Dec 17, 2025 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | -1.79% | 3,297 |
| Dec 16, 2025 | 228.00 | 228.00 | 220.00 | 224.00 | 224.00 | -1.75% | 1,710 |
| Dec 15, 2025 | 220.00 | 228.00 | 220.00 | 228.00 | 228.00 | 3.64% | 1,230 |
| Dec 12, 2025 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.92% | 1,959 |
| Dec 11, 2025 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | 0.93% | 2,587 |
| Dec 10, 2025 | 214.00 | 218.00 | 214.00 | 216.00 | 216.00 | 0.93% | 3,734 |
| Dec 9, 2025 | 210.00 | 216.00 | 208.00 | 214.00 | 214.00 | 1.90% | 1,593 |
| Dec 8, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | 1,048 |
| Dec 5, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | 696 |
| Dec 4, 2025 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.90% | 4,182 |
| Dec 3, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 1.94% | 1,253 |
| Dec 2, 2025 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 201 |
| Dec 1, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.98% | 1,637 |
| Nov 28, 2025 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | - | 2,597 |
| Nov 27, 2025 | 199.00 | 208.00 | 197.00 | 204.00 | 204.00 | 2.51% | 6,023 |
| Nov 26, 2025 | 197.00 | 199.00 | 196.00 | 199.00 | 199.00 | 1.02% | 753 |
| Nov 24, 2025 | 197.00 | 199.00 | 196.00 | 197.00 | 197.00 | 0.51% | 799 |
| Nov 21, 2025 | 196.00 | 197.00 | 196.00 | 196.00 | 196.00 | -1.01% | 4,186 |
| Nov 20, 2025 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | - | 2,924 |
| Nov 19, 2025 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | - | 494 |
| Nov 18, 2025 | 197.00 | 198.00 | 197.00 | 198.00 | 198.00 | - | 1,354 |
| Nov 17, 2025 | 199.00 | 200.00 | 198.00 | 198.00 | 198.00 | 0.51% | 1,968 |
| Nov 14, 2025 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | -0.51% | 1,546 |
| Nov 13, 2025 | 197.00 | 198.00 | 197.00 | 198.00 | 198.00 | -1.00% | 1,289 |
| Nov 12, 2025 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.50% | 1,295 |
| Nov 11, 2025 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | - | 1,450 |
| Nov 10, 2025 | 194.00 | 199.00 | 194.00 | 199.00 | 199.00 | 3.65% | 1,750 |
| Nov 7, 2025 | 197.00 | 200.00 | 192.00 | 192.00 | 192.00 | -3.03% | 4,970 |
| Nov 6, 2025 | 196.00 | 198.00 | 195.00 | 198.00 | 198.00 | -0.50% | 1,386 |
| Nov 5, 2025 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | - | 792 |
| Nov 4, 2025 | 196.00 | 199.00 | 196.00 | 199.00 | 199.00 | 1.53% | 758 |
| Nov 3, 2025 | 199.00 | 199.00 | 196.00 | 196.00 | 196.00 | -1.51% | 2,220 |
| Oct 31, 2025 | 200.00 | 200.00 | 194.00 | 199.00 | 199.00 | 1.53% | 7,520 |
| Oct 30, 2025 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | -1.51% | 3,439 |
| Oct 29, 2025 | 199.00 | 202.00 | 199.00 | 199.00 | 199.00 | - | 1,622 |
| Oct 28, 2025 | 200.00 | 200.00 | 196.00 | 199.00 | 199.00 | -0.50% | 3,452 |
| Oct 27, 2025 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | - | 1,193 |
| Oct 24, 2025 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | -1.96% | 16,024 |
| Oct 23, 2025 | 148.00 | 206.00 | 148.00 | 204.00 | 204.00 | 37.84% | 35,549 |
| Oct 22, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | 830 |
| Oct 21, 2025 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | - | 87 |
| Oct 20, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | 2 |
| Oct 17, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 223 |
| Oct 15, 2025 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | -1.99% | 1,017 |
| Oct 13, 2025 | 149.00 | 151.00 | 148.00 | 151.00 | 151.00 | 2.03% | 1,149 |
| Oct 10, 2025 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.99% | 73 |
| Oct 9, 2025 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | - | 203 |
| Oct 8, 2025 | 148.00 | 152.00 | 148.00 | 151.00 | 151.00 | 2.03% | 1,705 |