Fynske Bank A/S (CPH:FYNBK)
Denmark
· Delayed Price · Currency is DKK 190.50
+1.00 (0.53%)
Apr 29, 2026, 11:39 AM CET
Fynske Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 189.50 | 192.00 | 189.50 | 189.50 | 189.50 | -1.04% | 398 |
| Apr 27, 2026 | 189.00 | 191.50 | 189.00 | 191.50 | 191.50 | 0.26% | 509 |
| Apr 24, 2026 | 191.50 | 192.50 | 191.00 | 191.00 | 191.00 | 1.33% | 486 |
| Apr 23, 2026 | 188.00 | 190.50 | 188.00 | 188.50 | 188.50 | 0.27% | 56 |
| Apr 22, 2026 | 191.00 | 191.00 | 187.50 | 188.00 | 188.00 | -0.53% | 650 |
| Apr 21, 2026 | 190.00 | 190.00 | 188.00 | 189.00 | 189.00 | -1.31% | 362 |
| Apr 20, 2026 | 192.00 | 194.00 | 191.50 | 191.50 | 191.50 | 0.79% | 1,113 |
| Apr 17, 2026 | 189.00 | 191.00 | 187.00 | 190.00 | 190.00 | 0.53% | 1,170 |
| Apr 16, 2026 | 191.00 | 191.50 | 189.00 | 189.00 | 189.00 | -1.56% | 1,001 |
| Apr 15, 2026 | 190.00 | 192.00 | 189.00 | 192.00 | 192.00 | 1.59% | 1,415 |
| Apr 14, 2026 | 187.50 | 190.00 | 187.50 | 189.00 | 189.00 | 0.80% | 591 |
| Apr 13, 2026 | 188.50 | 188.50 | 185.50 | 187.50 | 187.50 | -0.27% | 602 |
| Apr 10, 2026 | 190.50 | 191.00 | 188.00 | 188.00 | 188.00 | -1.31% | 648 |
| Apr 9, 2026 | 188.50 | 191.00 | 188.50 | 190.50 | 190.50 | 1.06% | 792 |
| Apr 8, 2026 | 191.50 | 192.00 | 188.00 | 188.50 | 188.50 | - | 2,449 |
| Apr 7, 2026 | 190.00 | 190.00 | 188.00 | 188.50 | 188.50 | -0.79% | 1,459 |
| Apr 1, 2026 | 190.00 | 198.00 | 184.00 | 190.00 | 190.00 | - | 5,713 |
| Mar 31, 2026 | 185.00 | 191.00 | 181.00 | 190.00 | 190.00 | 2.15% | 652 |
| Mar 30, 2026 | 191.00 | 191.00 | 181.00 | 186.00 | 186.00 | -3.13% | 1,710 |
| Mar 27, 2026 | 190.00 | 192.00 | 190.00 | 192.00 | 192.00 | 1.05% | 201 |
| Mar 26, 2026 | 190.00 | 191.00 | 188.00 | 190.00 | 190.00 | - | 741 |
| Mar 25, 2026 | 190.00 | 191.00 | 188.00 | 190.00 | 190.00 | -0.52% | 161 |
| Mar 24, 2026 | 192.00 | 192.00 | 190.00 | 191.00 | 191.00 | 0.53% | 283 |
| Mar 23, 2026 | 188.00 | 191.00 | 188.00 | 190.00 | 185.60 | -1.04% | 444 |
| Mar 20, 2026 | 190.00 | 192.00 | 188.00 | 192.00 | 187.56 | 0.52% | 460 |
| Mar 19, 2026 | 190.00 | 191.00 | 190.00 | 191.00 | 186.58 | -1.55% | 132 |
| Mar 18, 2026 | 194.00 | 194.00 | 191.00 | 194.00 | 189.51 | 1.04% | 420 |
| Mar 17, 2026 | 195.00 | 195.00 | 190.00 | 192.00 | 187.56 | -1.54% | 1,059 |
| Mar 16, 2026 | 195.00 | 196.00 | 191.00 | 195.00 | 190.49 | -0.51% | 1,377 |
| Mar 13, 2026 | 196.00 | 197.00 | 192.00 | 196.00 | 191.47 | -0.51% | 519 |
| Mar 12, 2026 | 202.00 | 202.00 | 193.00 | 197.00 | 192.44 | -2.48% | 1,572 |
| Mar 11, 2026 | 200.00 | 204.00 | 200.00 | 202.00 | 197.33 | -0.98% | 586 |
| Mar 10, 2026 | 200.00 | 204.00 | 200.00 | 204.00 | 199.28 | -0.97% | 296 |
| Mar 9, 2026 | 204.00 | 206.00 | 200.00 | 206.00 | 201.23 | 0.98% | 1,241 |
| Mar 6, 2026 | 204.00 | 210.00 | 204.00 | 204.00 | 199.28 | -0.97% | 1,158 |
| Mar 5, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 201.23 | - | 79 |
| Mar 4, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 201.23 | - | 386 |
| Mar 3, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 201.23 | -1.90% | 149 |
| Mar 2, 2026 | 204.00 | 210.00 | 204.00 | 210.00 | 205.14 | 1.94% | 360 |
| Feb 27, 2026 | 212.00 | 212.00 | 204.00 | 206.00 | 201.23 | -4.63% | 1,778 |
| Feb 26, 2026 | 210.00 | 216.00 | 206.00 | 216.00 | 211.00 | 3.85% | 1,791 |
| Feb 25, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 203.19 | - | 254 |
| Feb 24, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 203.19 | -1.89% | 162 |
| Feb 23, 2026 | 208.00 | 212.00 | 208.00 | 212.00 | 207.10 | 1.92% | 1,983 |
| Feb 20, 2026 | 208.00 | 210.00 | 208.00 | 208.00 | 203.19 | - | 1,078 |
| Feb 19, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 203.19 | -1.89% | 902 |
| Feb 18, 2026 | 212.00 | 214.00 | 208.00 | 212.00 | 207.10 | -0.93% | 2,802 |
| Feb 17, 2026 | 210.00 | 214.00 | 210.00 | 214.00 | 209.05 | 0.94% | 561 |
| Feb 16, 2026 | 216.00 | 216.00 | 210.00 | 212.00 | 207.10 | -0.93% | 1,771 |
| Feb 13, 2026 | 216.00 | 218.00 | 214.00 | 214.00 | 209.05 | -0.93% | 690 |
| Feb 12, 2026 | 220.00 | 220.00 | 214.00 | 216.00 | 211.00 | -1.82% | 1,146 |
| Feb 11, 2026 | 218.00 | 220.00 | 216.00 | 220.00 | 214.91 | - | 72 |
| Feb 10, 2026 | 218.00 | 220.00 | 216.00 | 220.00 | 214.91 | 0.92% | 693 |
| Feb 9, 2026 | 218.00 | 220.00 | 214.00 | 218.00 | 212.96 | 0.93% | 238 |
| Feb 6, 2026 | 212.00 | 216.00 | 212.00 | 216.00 | 211.00 | 0.93% | 1,290 |
| Feb 5, 2026 | 222.00 | 222.00 | 212.00 | 214.00 | 209.05 | -0.93% | 1,781 |
| Feb 4, 2026 | 222.00 | 222.00 | 216.00 | 216.00 | 211.00 | -2.70% | 1,167 |
| Feb 3, 2026 | 218.00 | 222.00 | 218.00 | 222.00 | 216.86 | 0.91% | 310 |
| Feb 2, 2026 | 220.00 | 220.00 | 216.00 | 220.00 | 214.91 | - | 1,011 |
| Jan 30, 2026 | 222.00 | 224.00 | 218.00 | 220.00 | 214.91 | -0.90% | 741 |
| Jan 29, 2026 | 220.00 | 224.00 | 218.00 | 222.00 | 216.86 | 1.83% | 1,466 |
| Jan 28, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 212.96 | - | 665 |
| Jan 27, 2026 | 220.00 | 220.00 | 218.00 | 218.00 | 212.96 | - | 618 |
| Jan 26, 2026 | 220.00 | 220.00 | 214.00 | 218.00 | 212.96 | -1.80% | 1,689 |
| Jan 23, 2026 | 222.00 | 224.00 | 218.00 | 222.00 | 216.86 | - | 1,741 |
| Jan 22, 2026 | 222.00 | 224.00 | 220.00 | 222.00 | 216.86 | -0.89% | 1,992 |
| Jan 21, 2026 | 222.00 | 224.00 | 220.00 | 224.00 | 218.82 | 0.90% | 732 |
| Jan 20, 2026 | 228.00 | 228.00 | 220.00 | 222.00 | 216.86 | -1.77% | 1,257 |
| Jan 19, 2026 | 226.00 | 228.00 | 218.00 | 226.00 | 220.77 | -0.88% | 2,597 |
| Jan 16, 2026 | 228.00 | 232.00 | 226.00 | 228.00 | 222.73 | - | 2,536 |
| Jan 15, 2026 | 220.00 | 228.00 | 220.00 | 228.00 | 222.73 | 4.59% | 2,766 |
| Jan 14, 2026 | 212.00 | 218.00 | 212.00 | 218.00 | 212.96 | 3.81% | 891 |
| Jan 13, 2026 | 212.00 | 216.00 | 208.00 | 210.00 | 205.14 | - | 2,417 |
| Jan 12, 2026 | 212.00 | 214.00 | 210.00 | 210.00 | 205.14 | - | 606 |
| Jan 9, 2026 | 214.00 | 214.00 | 208.00 | 210.00 | 205.14 | -1.87% | 1,884 |
| Jan 8, 2026 | 216.00 | 216.00 | 208.00 | 214.00 | 209.05 | 0.94% | 786 |
| Jan 7, 2026 | 208.00 | 214.00 | 208.00 | 212.00 | 207.10 | 1.92% | 4,002 |
| Jan 6, 2026 | 210.00 | 212.00 | 206.00 | 208.00 | 203.19 | 0.97% | 2,396 |
| Jan 5, 2026 | 196.00 | 216.00 | 196.00 | 206.00 | 201.23 | 4.04% | 3,137 |
| Jan 2, 2026 | 196.00 | 198.00 | 193.00 | 198.00 | 193.42 | 1.02% | 779 |
| Dec 30, 2025 | 195.00 | 200.00 | 193.00 | 196.00 | 191.47 | 0.51% | 2,636 |
| Dec 29, 2025 | 194.00 | 195.00 | 190.00 | 195.00 | 190.49 | -1.02% | 1,497 |
| Dec 23, 2025 | 189.00 | 198.00 | 187.00 | 197.00 | 192.44 | 5.91% | 1,695 |
| Dec 22, 2025 | 188.00 | 189.00 | 186.00 | 186.00 | 181.70 | -1.59% | 1,054 |
| Dec 19, 2025 | 187.00 | 189.00 | 184.00 | 189.00 | 184.63 | 1.07% | 692 |
| Dec 18, 2025 | 181.00 | 187.00 | 180.00 | 187.00 | 182.67 | 1.08% | 4,543 |
| Dec 17, 2025 | 182.00 | 189.00 | 180.00 | 185.00 | 180.72 | 1.65% | 2,214 |
| Dec 16, 2025 | 182.00 | 183.00 | 179.00 | 182.00 | 177.79 | 0.55% | 771 |
| Dec 15, 2025 | 182.00 | 182.00 | 178.00 | 181.00 | 176.81 | -0.55% | 1,741 |
| Dec 12, 2025 | 184.00 | 184.00 | 182.00 | 182.00 | 177.79 | - | 268 |
| Dec 11, 2025 | 184.00 | 184.00 | 180.00 | 182.00 | 177.79 | - | 467 |
| Dec 10, 2025 | 178.00 | 182.00 | 178.00 | 182.00 | 177.79 | 1.11% | 1,299 |
| Dec 9, 2025 | 180.00 | 180.00 | 177.00 | 180.00 | 175.84 | 0.56% | 683 |
| Dec 8, 2025 | 180.00 | 180.00 | 177.00 | 179.00 | 174.86 | -1.10% | 335 |
| Dec 5, 2025 | 177.00 | 181.00 | 177.00 | 181.00 | 176.81 | 2.26% | 1,138 |
| Dec 4, 2025 | 179.00 | 180.00 | 177.00 | 177.00 | 172.91 | -1.12% | 480 |
| Dec 3, 2025 | 180.00 | 180.00 | 175.00 | 179.00 | 174.86 | 1.70% | 1,384 |
| Dec 2, 2025 | 181.00 | 181.00 | 176.00 | 176.00 | 171.93 | -0.56% | 2,211 |
| Dec 1, 2025 | 177.00 | 178.00 | 175.00 | 177.00 | 172.91 | -1.12% | 1,682 |
| Nov 28, 2025 | 180.00 | 180.00 | 175.00 | 179.00 | 174.86 | -1.10% | 1,117 |