H+H International A/S (CPH:HH)
Denmark
· Delayed Price · Currency is DKK 91.90
+0.50 (0.55%)
At close: Dec 5, 2025
H+H International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 93.00 | 93.00 | 90.20 | 91.40 | 91.40 | -1.08% | 15,619 |
| Dec 3, 2025 | 93.50 | 93.50 | 90.70 | 92.40 | 92.40 | -1.18% | 32,778 |
| Dec 2, 2025 | 96.00 | 96.00 | 93.00 | 93.50 | 93.50 | -1.79% | 23,120 |
| Dec 1, 2025 | 96.20 | 97.70 | 94.50 | 95.20 | 95.20 | -1.04% | 24,379 |
| Nov 28, 2025 | 95.60 | 97.00 | 94.40 | 96.20 | 96.20 | 1.05% | 33,570 |
| Nov 27, 2025 | 98.00 | 101.20 | 93.40 | 95.20 | 95.20 | -2.86% | 72,522 |
| Nov 26, 2025 | 100.40 | 103.20 | 96.60 | 98.00 | 98.00 | 1.98% | 169,883 |
| Nov 25, 2025 | 86.80 | 97.00 | 84.00 | 96.10 | 96.10 | 12.93% | 144,424 |
| Nov 24, 2025 | 83.20 | 86.80 | 83.20 | 85.10 | 85.10 | 3.03% | 30,455 |
| Nov 21, 2025 | 80.50 | 82.80 | 79.60 | 82.60 | 82.60 | 0.85% | 19,038 |
| Nov 20, 2025 | 81.00 | 82.90 | 80.60 | 81.90 | 81.90 | 2.38% | 15,210 |
| Nov 19, 2025 | 79.10 | 80.70 | 78.10 | 80.00 | 80.00 | 1.14% | 23,319 |
| Nov 18, 2025 | 81.40 | 81.40 | 79.00 | 79.10 | 79.10 | -3.06% | 17,606 |
| Nov 17, 2025 | 82.80 | 83.40 | 81.00 | 81.60 | 81.60 | -1.69% | 15,818 |
| Nov 14, 2025 | 85.20 | 85.20 | 81.60 | 83.00 | 83.00 | -2.47% | 25,545 |
| Nov 13, 2025 | 85.70 | 86.50 | 84.30 | 85.10 | 85.10 | -1.05% | 12,766 |
| Nov 12, 2025 | 88.60 | 88.60 | 84.30 | 86.00 | 86.00 | -0.92% | 28,014 |
| Nov 11, 2025 | 83.40 | 89.00 | 83.40 | 86.80 | 86.80 | 4.08% | 25,434 |
| Nov 10, 2025 | 85.00 | 86.10 | 82.50 | 83.40 | 83.40 | -1.18% | 17,752 |
| Nov 7, 2025 | 86.10 | 86.50 | 82.60 | 84.40 | 84.40 | -1.86% | 41,779 |
| Nov 6, 2025 | 87.00 | 87.20 | 85.60 | 86.00 | 86.00 | -1.26% | 17,496 |
| Nov 5, 2025 | 87.60 | 89.00 | 85.90 | 87.10 | 87.10 | -0.34% | 12,984 |
| Nov 4, 2025 | 87.60 | 88.00 | 85.40 | 87.40 | 87.40 | -0.23% | 30,541 |
| Nov 3, 2025 | 89.10 | 91.80 | 85.90 | 87.60 | 87.60 | -1.57% | 56,641 |
| Oct 31, 2025 | 101.00 | 102.00 | 84.60 | 89.00 | 89.00 | -11.00% | 164,931 |
| Oct 30, 2025 | 102.40 | 102.40 | 100.00 | 100.00 | 100.00 | -2.34% | 11,455 |
| Oct 29, 2025 | 100.00 | 102.40 | 100.00 | 102.40 | 102.40 | 1.99% | 8,380 |
| Oct 28, 2025 | 102.80 | 102.80 | 100.20 | 100.40 | 100.40 | -2.33% | 7,892 |
| Oct 27, 2025 | 101.80 | 104.20 | 101.80 | 102.80 | 102.80 | -0.58% | 10,727 |
| Oct 24, 2025 | 105.00 | 105.00 | 102.80 | 103.40 | 103.40 | -0.58% | 9,592 |
| Oct 23, 2025 | 102.00 | 104.00 | 101.60 | 104.00 | 104.00 | - | 18,213 |
| Oct 22, 2025 | 104.20 | 106.20 | 102.00 | 104.00 | 104.00 | -0.57% | 16,843 |
| Oct 21, 2025 | 104.60 | 111.80 | 102.60 | 104.60 | 104.60 | 0.77% | 47,951 |
| Oct 20, 2025 | 102.20 | 103.80 | 101.80 | 103.80 | 103.80 | 1.57% | 10,630 |
| Oct 17, 2025 | 100.40 | 102.80 | 98.60 | 102.20 | 102.20 | - | 14,506 |
| Oct 16, 2025 | 101.40 | 102.20 | 99.10 | 102.20 | 102.20 | 2.61% | 9,778 |
| Oct 15, 2025 | 100.40 | 102.40 | 99.20 | 99.60 | 99.60 | -0.80% | 15,436 |
| Oct 14, 2025 | 97.50 | 101.60 | 96.80 | 100.40 | 100.40 | 2.76% | 38,827 |
| Oct 13, 2025 | 97.00 | 99.30 | 97.00 | 97.70 | 97.70 | -1.31% | 13,719 |
| Oct 10, 2025 | 101.60 | 102.20 | 99.00 | 99.00 | 99.00 | -2.94% | 35,823 |
| Oct 9, 2025 | 101.60 | 103.40 | 101.20 | 102.00 | 102.00 | - | 18,289 |
| Oct 8, 2025 | 103.80 | 103.80 | 101.20 | 102.00 | 102.00 | -0.78% | 14,572 |
| Oct 7, 2025 | 103.20 | 104.60 | 102.40 | 102.80 | 102.80 | - | 14,601 |
| Oct 6, 2025 | 103.60 | 104.00 | 100.80 | 102.80 | 102.80 | -0.77% | 17,714 |
| Oct 3, 2025 | 102.00 | 104.40 | 101.40 | 103.60 | 103.60 | 1.97% | 11,082 |
| Oct 2, 2025 | 103.40 | 105.00 | 100.80 | 101.60 | 101.60 | -1.74% | 25,514 |
| Oct 1, 2025 | 97.30 | 103.80 | 97.30 | 103.40 | 103.40 | 6.27% | 40,655 |
| Sep 30, 2025 | 97.90 | 98.50 | 96.50 | 97.30 | 97.30 | -0.21% | 16,817 |
| Sep 29, 2025 | 97.00 | 100.00 | 97.00 | 97.50 | 97.50 | 0.52% | 15,800 |
| Sep 26, 2025 | 99.00 | 99.40 | 96.70 | 97.00 | 97.00 | -1.72% | 14,296 |
| Sep 25, 2025 | 102.80 | 102.80 | 98.40 | 98.70 | 98.70 | -3.05% | 24,953 |
| Sep 24, 2025 | 105.20 | 105.20 | 101.40 | 101.80 | 101.80 | -3.23% | 21,279 |
| Sep 23, 2025 | 101.40 | 106.80 | 101.40 | 105.20 | 105.20 | 3.75% | 28,805 |
| Sep 22, 2025 | 98.00 | 102.60 | 97.00 | 101.40 | 101.40 | 3.47% | 35,359 |
| Sep 19, 2025 | 98.50 | 99.80 | 97.40 | 98.00 | 98.00 | -1.31% | 25,901 |
| Sep 18, 2025 | 98.00 | 99.70 | 96.50 | 99.30 | 99.30 | 1.12% | 26,092 |
| Sep 17, 2025 | 97.50 | 98.70 | 96.30 | 98.20 | 98.20 | 0.72% | 25,105 |
| Sep 16, 2025 | 96.50 | 97.90 | 96.40 | 97.50 | 97.50 | 0.62% | 23,318 |
| Sep 15, 2025 | 97.10 | 99.60 | 96.90 | 96.90 | 96.90 | -0.72% | 19,259 |
| Sep 12, 2025 | 97.50 | 98.90 | 97.10 | 97.60 | 97.60 | 0.51% | 15,815 |
| Sep 11, 2025 | 96.60 | 98.00 | 96.60 | 97.10 | 97.10 | 0.31% | 8,369 |
| Sep 10, 2025 | 99.70 | 101.00 | 96.80 | 96.80 | 96.80 | -2.62% | 17,101 |
| Sep 9, 2025 | 99.20 | 101.00 | 99.20 | 99.40 | 99.40 | 0.20% | 11,367 |
| Sep 8, 2025 | 100.40 | 102.80 | 98.30 | 99.20 | 99.20 | -1.20% | 15,524 |
| Sep 5, 2025 | 98.60 | 102.40 | 98.50 | 100.40 | 100.40 | 1.83% | 21,053 |
| Sep 4, 2025 | 99.30 | 101.40 | 97.70 | 98.60 | 98.60 | -0.50% | 15,092 |
| Sep 3, 2025 | 99.60 | 101.60 | 96.30 | 99.10 | 99.10 | 0.92% | 33,129 |
| Sep 2, 2025 | 98.00 | 99.60 | 96.40 | 98.20 | 98.20 | 0.20% | 29,329 |
| Sep 1, 2025 | 97.10 | 98.60 | 97.10 | 98.00 | 98.00 | 1.55% | 10,664 |
| Aug 29, 2025 | 97.50 | 97.80 | 96.50 | 96.50 | 96.50 | -1.43% | 16,095 |
| Aug 28, 2025 | 97.20 | 99.70 | 97.20 | 97.90 | 97.90 | 0.20% | 22,311 |
| Aug 27, 2025 | 100.00 | 100.40 | 97.60 | 97.70 | 97.70 | -2.88% | 23,259 |
| Aug 26, 2025 | 102.00 | 102.00 | 99.80 | 100.60 | 100.60 | -1.18% | 16,885 |
| Aug 25, 2025 | 103.00 | 103.60 | 101.80 | 101.80 | 101.80 | -1.55% | 11,093 |
| Aug 22, 2025 | 102.00 | 104.00 | 101.60 | 103.40 | 103.40 | 0.98% | 11,996 |
| Aug 21, 2025 | 104.00 | 104.20 | 101.60 | 102.40 | 102.40 | -0.78% | 15,143 |
| Aug 20, 2025 | 105.60 | 106.00 | 102.60 | 103.20 | 103.20 | -2.27% | 14,714 |
| Aug 19, 2025 | 104.00 | 107.80 | 104.00 | 105.60 | 105.60 | 2.13% | 17,355 |
| Aug 18, 2025 | 103.00 | 104.80 | 102.00 | 103.40 | 103.40 | -0.39% | 21,439 |
| Aug 15, 2025 | 104.60 | 105.00 | 102.60 | 103.80 | 103.80 | -0.19% | 16,210 |
| Aug 14, 2025 | 102.80 | 104.80 | 101.80 | 104.00 | 104.00 | 2.77% | 16,457 |
| Aug 13, 2025 | 105.40 | 105.80 | 101.20 | 101.20 | 101.20 | -2.69% | 13,036 |
| Aug 12, 2025 | 102.20 | 105.60 | 101.80 | 104.00 | 104.00 | 1.36% | 25,609 |
| Aug 11, 2025 | 109.20 | 110.00 | 102.60 | 102.60 | 102.60 | -5.87% | 21,629 |
| Aug 8, 2025 | 110.00 | 111.00 | 107.40 | 109.00 | 109.00 | 0.74% | 18,859 |
| Aug 7, 2025 | 104.40 | 109.20 | 104.40 | 108.20 | 108.20 | 3.05% | 18,393 |
| Aug 6, 2025 | 110.00 | 110.40 | 104.40 | 105.00 | 105.00 | -2.78% | 19,247 |
| Aug 5, 2025 | 109.80 | 110.00 | 106.20 | 108.00 | 108.00 | -0.74% | 22,328 |
| Aug 4, 2025 | 105.20 | 109.20 | 105.20 | 108.80 | 108.80 | 3.03% | 23,832 |
| Aug 1, 2025 | 105.20 | 106.60 | 102.60 | 105.60 | 105.60 | 0.96% | 22,665 |
| Jul 31, 2025 | 110.80 | 110.80 | 104.60 | 104.60 | 104.60 | -5.60% | 67,462 |
| Jul 30, 2025 | 118.80 | 118.80 | 109.00 | 110.80 | 110.80 | -12.06% | 105,526 |
| Jul 29, 2025 | 126.00 | 127.60 | 124.20 | 126.00 | 126.00 | -0.16% | 31,209 |
| Jul 28, 2025 | 131.80 | 132.00 | 125.60 | 126.20 | 126.20 | -4.10% | 27,744 |
| Jul 25, 2025 | 135.00 | 135.00 | 130.80 | 131.60 | 131.60 | -0.30% | 16,540 |
| Jul 24, 2025 | 131.20 | 134.00 | 130.00 | 132.00 | 132.00 | 1.07% | 12,400 |
| Jul 23, 2025 | 130.20 | 132.60 | 130.20 | 130.60 | 130.60 | -0.46% | 7,201 |
| Jul 22, 2025 | 130.80 | 131.20 | 129.80 | 131.20 | 131.20 | 0.31% | 6,744 |
| Jul 21, 2025 | 130.40 | 134.60 | 130.40 | 130.80 | 130.80 | 0.31% | 8,785 |
| Jul 18, 2025 | 132.00 | 132.00 | 130.00 | 130.40 | 130.40 | -0.46% | 11,318 |