Føroya Banki (CPH:FOBANK)
Denmark
· Delayed Price · Currency is DKK 230.50
-1.00 (-0.43%)
Apr 28, 2026, 4:59 PM CET
Føroya Banki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 233.00 | 236.00 | 230.50 | 230.50 | 230.50 | -0.43% | 4,536 |
| Apr 27, 2026 | 233.00 | 236.50 | 230.00 | 231.50 | 231.50 | -0.64% | 7,366 |
| Apr 24, 2026 | 234.00 | 237.50 | 231.50 | 233.00 | 233.00 | -0.64% | 6,709 |
| Apr 23, 2026 | 243.50 | 243.50 | 234.50 | 234.50 | 234.50 | -2.49% | 4,558 |
| Apr 22, 2026 | 244.50 | 247.50 | 240.00 | 240.50 | 240.50 | -1.23% | 8,811 |
| Apr 21, 2026 | 251.00 | 251.50 | 243.50 | 243.50 | 243.50 | -2.79% | 6,349 |
| Apr 20, 2026 | 256.50 | 256.50 | 249.00 | 250.50 | 250.50 | -2.91% | 7,269 |
| Apr 17, 2026 | 255.00 | 258.00 | 251.00 | 258.00 | 258.00 | 0.78% | 7,335 |
| Apr 16, 2026 | 259.00 | 259.00 | 251.00 | 256.00 | 256.00 | - | 3,602 |
| Apr 15, 2026 | 257.00 | 260.00 | 254.50 | 256.00 | 256.00 | 0.20% | 3,867 |
| Apr 14, 2026 | 255.50 | 256.50 | 253.50 | 255.50 | 255.50 | 0.59% | 1,944 |
| Apr 13, 2026 | 259.00 | 259.50 | 251.50 | 254.00 | 254.00 | -1.17% | 6,879 |
| Apr 10, 2026 | 253.50 | 260.00 | 253.00 | 257.00 | 257.00 | 2.80% | 8,937 |
| Apr 9, 2026 | 258.50 | 258.50 | 250.00 | 250.00 | 250.00 | -3.10% | 6,016 |
| Apr 8, 2026 | 250.50 | 265.00 | 250.50 | 258.00 | 258.00 | 4.24% | 7,482 |
| Apr 7, 2026 | 254.50 | 258.00 | 247.50 | 247.50 | 247.50 | -2.56% | 6,759 |
| Apr 1, 2026 | 253.00 | 256.00 | 249.00 | 254.00 | 254.00 | 3.67% | 7,009 |
| Mar 31, 2026 | 232.00 | 249.00 | 231.00 | 245.00 | 245.00 | 6.06% | 11,433 |
| Mar 30, 2026 | 234.00 | 234.00 | 228.00 | 231.00 | 231.00 | -0.86% | 12,672 |
| Mar 27, 2026 | 245.00 | 245.00 | 231.00 | 233.00 | 233.00 | -9.69% | 20,158 |
| Mar 26, 2026 | 274.00 | 275.00 | 257.00 | 258.00 | 237.28 | -5.15% | 24,196 |
| Mar 25, 2026 | 271.00 | 282.00 | 271.00 | 272.00 | 250.16 | 1.12% | 17,119 |
| Mar 24, 2026 | 275.00 | 277.00 | 266.00 | 269.00 | 247.40 | - | 6,831 |
| Mar 23, 2026 | 269.00 | 274.00 | 260.00 | 269.00 | 247.40 | - | 9,836 |
| Mar 20, 2026 | 256.00 | 274.00 | 256.00 | 269.00 | 247.40 | 5.91% | 13,402 |
| Mar 19, 2026 | 263.00 | 263.00 | 254.00 | 254.00 | 233.60 | -4.51% | 11,585 |
| Mar 18, 2026 | 264.00 | 266.00 | 263.00 | 266.00 | 244.64 | - | 3,717 |
| Mar 17, 2026 | 268.00 | 270.00 | 262.00 | 266.00 | 244.64 | -0.37% | 13,037 |
| Mar 16, 2026 | 264.00 | 271.00 | 262.00 | 267.00 | 245.56 | 1.52% | 5,375 |
| Mar 13, 2026 | 267.00 | 268.00 | 262.00 | 263.00 | 241.88 | -1.13% | 10,030 |
| Mar 12, 2026 | 271.00 | 272.00 | 265.00 | 266.00 | 244.64 | -1.85% | 5,434 |
| Mar 11, 2026 | 276.00 | 277.00 | 269.00 | 271.00 | 249.24 | -2.52% | 9,705 |
| Mar 10, 2026 | 274.00 | 284.00 | 274.00 | 278.00 | 255.68 | 1.46% | 7,586 |
| Mar 9, 2026 | 269.00 | 275.00 | 267.00 | 274.00 | 252.00 | -0.72% | 14,571 |
| Mar 6, 2026 | 284.00 | 284.00 | 275.00 | 276.00 | 253.84 | -3.16% | 11,134 |
| Mar 5, 2026 | 288.00 | 289.00 | 283.00 | 285.00 | 262.11 | -1.72% | 5,899 |
| Mar 4, 2026 | 293.00 | 294.00 | 288.00 | 290.00 | 266.71 | -0.68% | 7,657 |
| Mar 3, 2026 | 302.00 | 302.00 | 285.00 | 292.00 | 268.55 | -2.99% | 16,174 |
| Mar 2, 2026 | 291.00 | 302.00 | 280.00 | 301.00 | 276.83 | 3.44% | 12,832 |
| Feb 27, 2026 | 294.00 | 305.00 | 285.00 | 291.00 | 267.63 | -1.02% | 17,053 |
| Feb 26, 2026 | 323.00 | 324.00 | 291.00 | 294.00 | 270.39 | -8.98% | 38,142 |
| Feb 25, 2026 | 326.00 | 328.00 | 322.00 | 323.00 | 297.06 | -0.92% | 5,125 |
| Feb 24, 2026 | 326.00 | 330.00 | 321.00 | 326.00 | 299.82 | - | 11,660 |
| Feb 23, 2026 | 331.00 | 332.00 | 321.00 | 326.00 | 299.82 | -0.91% | 9,227 |
| Feb 20, 2026 | 317.00 | 330.00 | 317.00 | 329.00 | 302.58 | 3.79% | 12,359 |
| Feb 19, 2026 | 314.00 | 317.00 | 310.00 | 317.00 | 291.54 | 0.63% | 7,228 |
| Feb 18, 2026 | 314.00 | 315.00 | 312.00 | 315.00 | 289.70 | 0.32% | 10,161 |
| Feb 17, 2026 | 311.00 | 316.00 | 310.00 | 314.00 | 288.78 | 0.32% | 6,802 |
| Feb 16, 2026 | 317.00 | 318.00 | 308.00 | 313.00 | 287.86 | -0.63% | 12,475 |
| Feb 13, 2026 | 319.00 | 322.00 | 313.00 | 315.00 | 289.70 | -1.56% | 9,572 |
| Feb 12, 2026 | 331.00 | 331.00 | 319.00 | 320.00 | 294.30 | -2.44% | 11,025 |
| Feb 11, 2026 | 331.00 | 333.00 | 325.00 | 328.00 | 301.66 | 0.31% | 8,941 |
| Feb 10, 2026 | 333.00 | 338.00 | 327.00 | 327.00 | 300.74 | -0.61% | 8,553 |
| Feb 9, 2026 | 324.00 | 335.00 | 324.00 | 329.00 | 302.58 | 1.86% | 10,861 |
| Feb 6, 2026 | 318.00 | 325.00 | 318.00 | 323.00 | 297.06 | 2.22% | 10,771 |
| Feb 5, 2026 | 321.00 | 324.00 | 312.00 | 316.00 | 290.62 | -0.32% | 11,086 |
| Feb 4, 2026 | 320.00 | 325.00 | 316.00 | 317.00 | 291.54 | -0.31% | 8,063 |
| Feb 3, 2026 | 317.00 | 326.00 | 317.00 | 318.00 | 292.46 | 0.32% | 28,506 |
| Feb 2, 2026 | 306.00 | 318.00 | 298.00 | 317.00 | 291.54 | 4.28% | 10,509 |
| Jan 30, 2026 | 304.00 | 308.00 | 300.00 | 304.00 | 279.59 | 0.33% | 8,750 |
| Jan 29, 2026 | 312.00 | 312.00 | 301.00 | 303.00 | 278.67 | -2.57% | 11,279 |
| Jan 28, 2026 | 299.00 | 312.00 | 296.00 | 311.00 | 286.03 | 4.36% | 9,031 |
| Jan 27, 2026 | 307.00 | 308.00 | 295.00 | 298.00 | 274.07 | -2.30% | 9,391 |
| Jan 26, 2026 | 311.00 | 314.00 | 302.00 | 305.00 | 280.51 | -1.61% | 9,985 |
| Jan 23, 2026 | 318.00 | 320.00 | 309.00 | 310.00 | 285.11 | 0.98% | 11,833 |
| Jan 22, 2026 | 294.00 | 308.00 | 294.00 | 307.00 | 282.35 | 5.50% | 11,258 |
| Jan 21, 2026 | 290.00 | 293.00 | 283.00 | 291.00 | 267.63 | 0.69% | 7,770 |
| Jan 20, 2026 | 290.00 | 294.00 | 287.00 | 289.00 | 265.79 | -0.34% | 6,033 |
| Jan 19, 2026 | 290.00 | 295.00 | 286.00 | 290.00 | 266.71 | -1.69% | 8,866 |
| Jan 16, 2026 | 297.00 | 301.00 | 292.00 | 295.00 | 271.31 | -1.34% | 8,247 |
| Jan 15, 2026 | 291.00 | 299.00 | 290.00 | 299.00 | 274.99 | 3.10% | 16,724 |
| Jan 14, 2026 | 284.00 | 290.00 | 280.00 | 290.00 | 266.71 | 2.11% | 6,382 |
| Jan 13, 2026 | 283.00 | 285.00 | 280.00 | 284.00 | 261.19 | 0.71% | 5,738 |
| Jan 12, 2026 | 289.00 | 298.00 | 280.00 | 282.00 | 259.35 | - | 14,642 |
| Jan 9, 2026 | 293.00 | 296.00 | 276.00 | 282.00 | 259.35 | -3.42% | 18,962 |
| Jan 8, 2026 | 284.00 | 293.00 | 284.00 | 292.00 | 268.55 | 3.55% | 7,762 |
| Jan 7, 2026 | 284.00 | 285.00 | 277.00 | 282.00 | 259.35 | -0.35% | 8,693 |
| Jan 6, 2026 | 274.00 | 285.00 | 268.00 | 283.00 | 260.27 | 3.28% | 11,638 |
| Jan 5, 2026 | 283.00 | 285.00 | 270.00 | 274.00 | 252.00 | -3.18% | 21,464 |
| Jan 2, 2026 | 289.00 | 304.00 | 283.00 | 283.00 | 260.27 | -1.05% | 23,737 |
| Dec 30, 2025 | 284.00 | 290.00 | 284.00 | 286.00 | 263.03 | 0.35% | 5,789 |
| Dec 29, 2025 | 281.00 | 287.00 | 277.00 | 285.00 | 262.11 | 1.42% | 13,083 |
| Dec 23, 2025 | 271.00 | 282.00 | 271.00 | 281.00 | 258.43 | 4.46% | 7,522 |
| Dec 22, 2025 | 272.00 | 277.00 | 263.00 | 269.00 | 247.40 | -1.10% | 14,810 |
| Dec 19, 2025 | 262.00 | 272.00 | 262.00 | 272.00 | 250.16 | 3.82% | 10,445 |
| Dec 18, 2025 | 256.00 | 263.00 | 256.00 | 262.00 | 240.96 | 3.56% | 10,196 |
| Dec 17, 2025 | 257.00 | 260.00 | 247.00 | 253.00 | 232.68 | -0.39% | 6,641 |
| Dec 16, 2025 | 257.00 | 259.00 | 252.00 | 254.00 | 233.60 | -1.17% | 7,442 |
| Dec 15, 2025 | 256.00 | 264.00 | 252.00 | 257.00 | 236.36 | 1.18% | 12,265 |
| Dec 12, 2025 | 250.00 | 259.00 | 250.00 | 254.00 | 233.60 | 1.60% | 8,433 |
| Dec 11, 2025 | 250.00 | 250.00 | 246.00 | 250.00 | 229.92 | - | 6,009 |
| Dec 10, 2025 | 247.00 | 250.00 | 245.00 | 250.00 | 229.92 | 2.04% | 4,938 |
| Dec 9, 2025 | 247.00 | 249.00 | 245.00 | 245.00 | 225.33 | -0.41% | 2,574 |
| Dec 8, 2025 | 244.00 | 252.00 | 244.00 | 246.00 | 226.24 | 0.41% | 6,216 |
| Dec 5, 2025 | 240.00 | 245.00 | 236.00 | 245.00 | 225.33 | 2.51% | 2,883 |
| Dec 4, 2025 | 239.00 | 241.00 | 237.00 | 239.00 | 219.81 | 0.84% | 1,871 |
| Dec 3, 2025 | 241.00 | 242.00 | 236.00 | 237.00 | 217.97 | -1.25% | 3,228 |
| Dec 2, 2025 | 243.00 | 244.00 | 236.00 | 240.00 | 220.73 | -0.83% | 3,465 |
| Dec 1, 2025 | 241.00 | 244.00 | 240.00 | 242.00 | 222.57 | 1.26% | 2,997 |
| Nov 28, 2025 | 237.00 | 241.00 | 235.00 | 239.00 | 219.81 | 0.84% | 5,096 |