Fast Ejendom Danmark A/S (CPH:FED)
Denmark
· Delayed Price · Currency is DKK 208.00
+2.00 (0.97%)
Dec 5, 2025, 3:13 PM CET
Fast Ejendom Danmark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | - | 0.97% | 271 |
| 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 |
| Oct 7, 2025 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.99% | 832 |
| Oct 6, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 40 |
| Oct 3, 2025 | 153.00 | 153.00 | 148.00 | 151.00 | 151.00 | -1.95% | 829 |
| Oct 2, 2025 | 149.00 | 154.00 | 149.00 | 154.00 | 154.00 | 2.67% | 938 |
| Oct 1, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 0.67% | 3 |
| Sep 30, 2025 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | 0.68% | 178 |
| Sep 29, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 0.68% | 1,785 |
| Sep 26, 2025 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | - | 24 |
| Sep 25, 2025 | 151.00 | 152.00 | 147.00 | 147.00 | 147.00 | -3.92% | 3,648 |
| Sep 24, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 641 |
| Sep 23, 2025 | 155.00 | 157.00 | 151.00 | 153.00 | 153.00 | - | 1,917 |
| Sep 22, 2025 | 150.00 | 153.00 | 149.00 | 153.00 | 153.00 | 2.00% | 595 |
| Sep 19, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | -1.96% | 3,036 |
| Sep 18, 2025 | 154.00 | 154.00 | 153.00 | 153.00 | 153.00 | -0.65% | 185 |
| Sep 17, 2025 | 154.00 | 154.00 | 154.00 | 154.00 | 154.00 | 3.36% | 20 |
| Sep 16, 2025 | 156.00 | 156.00 | 149.00 | 149.00 | 149.00 | -2.61% | 926 |
| Sep 15, 2025 | 151.00 | 153.00 | 149.00 | 153.00 | 153.00 | 1.32% | 795 |
| Sep 12, 2025 | 155.00 | 156.00 | 151.00 | 151.00 | 151.00 | -0.66% | 512 |
| Sep 11, 2025 | 154.00 | 155.00 | 152.00 | 152.00 | 152.00 | 1.33% | 417 |
| Sep 10, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 2.74% | 851 |
| Sep 9, 2025 | 149.00 | 150.00 | 146.00 | 146.00 | 146.00 | -2.01% | 1,709 |
| Sep 8, 2025 | 147.00 | 150.00 | 147.00 | 149.00 | 149.00 | - | 651 |
| Sep 5, 2025 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | 2.05% | 1,263 |
| Sep 4, 2025 | 147.00 | 147.00 | 146.00 | 146.00 | 146.00 | - | 302 |
| Sep 3, 2025 | 149.00 | 149.00 | 146.00 | 146.00 | 146.00 | -1.35% | 1,129 |
| Sep 2, 2025 | 148.00 | 149.00 | 143.00 | 148.00 | 148.00 | - | 1,974 |
| Sep 1, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | -1.33% | 119 |
| Aug 29, 2025 | 149.00 | 150.00 | 148.00 | 150.00 | 150.00 | -0.66% | 647 |
| Aug 28, 2025 | 151.00 | 155.00 | 150.00 | 151.00 | 151.00 | 0.67% | 1,969 |
| Aug 27, 2025 | 156.00 | 156.00 | 150.00 | 150.00 | 150.00 | -0.66% | 1,372 |
| Aug 26, 2025 | 157.00 | 157.00 | 151.00 | 151.00 | 151.00 | -3.82% | 310 |
| Aug 25, 2025 | 151.00 | 157.00 | 151.00 | 157.00 | 157.00 | 4.67% | 1,629 |
| Aug 22, 2025 | 151.00 | 151.00 | 150.00 | 150.00 | 150.00 | - | 816 |
| Aug 21, 2025 | 149.00 | 151.00 | 149.00 | 150.00 | 150.00 | 0.67% | 2,866 |
| Aug 20, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | 165 |
| Aug 19, 2025 | 146.00 | 148.00 | 146.00 | 148.00 | 148.00 | 1.37% | 1,608 |
| Aug 18, 2025 | 144.00 | 146.00 | 144.00 | 146.00 | 146.00 | 2.10% | 127 |
| Aug 15, 2025 | 146.00 | 146.00 | 143.00 | 143.00 | 143.00 | - | 194 |
| Aug 14, 2025 | 144.00 | 144.00 | 143.00 | 143.00 | 143.00 | -0.69% | 516 |
| Aug 13, 2025 | 143.00 | 149.00 | 143.00 | 144.00 | 144.00 | -0.69% | 205 |
| Aug 12, 2025 | 142.00 | 145.00 | 142.00 | 145.00 | 145.00 | 1.40% | 3,154 |
| Aug 11, 2025 | 141.00 | 143.00 | 141.00 | 143.00 | 143.00 | 1.42% | 929 |
| Aug 8, 2025 | 140.00 | 141.00 | 139.00 | 141.00 | 141.00 | 1.44% | 744 |
| Aug 7, 2025 | 139.00 | 141.00 | 139.00 | 139.00 | 139.00 | -1.42% | 930 |
| Aug 6, 2025 | 139.00 | 141.00 | 139.00 | 141.00 | 141.00 | 0.71% | 482 |
| Aug 5, 2025 | 144.00 | 144.00 | 139.00 | 140.00 | 140.00 | -1.41% | 425 |
| Aug 4, 2025 | 143.00 | 143.00 | 139.00 | 142.00 | 142.00 | 1.43% | 841 |
| Aug 1, 2025 | 139.00 | 140.00 | 138.00 | 140.00 | 140.00 | 1.45% | 1,546 |
| Jul 31, 2025 | 139.00 | 139.00 | 137.00 | 138.00 | 138.00 | -0.72% | 867 |
| Jul 30, 2025 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | 50 |
| Jul 29, 2025 | 139.00 | 140.00 | 139.00 | 139.00 | 139.00 | - | 2,558 |
| Jul 28, 2025 | 136.00 | 139.00 | 136.00 | 139.00 | 139.00 | 2.21% | 254 |
| Jul 25, 2025 | 134.00 | 138.00 | 134.00 | 136.00 | 136.00 | - | 737 |
| Jul 24, 2025 | 135.00 | 137.00 | 135.00 | 136.00 | 136.00 | -1.45% | 1,502 |
| Jul 23, 2025 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | - | 120 |
| Jul 22, 2025 | 140.00 | 140.00 | 138.00 | 138.00 | 138.00 | 2.22% | 311 |
| Jul 21, 2025 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | -2.17% | 528 |
| Jul 18, 2025 | 137.00 | 138.00 | 133.00 | 138.00 | 138.00 | 0.73% | 26 |
| Jul 17, 2025 | 138.00 | 138.00 | 137.00 | 137.00 | 137.00 | 1.48% | 255 |
| Jul 16, 2025 | 135.00 | 137.00 | 135.00 | 135.00 | 135.00 | 1.50% | 42 |