H+H International A/S (CPH:HH)
Denmark
· Delayed Price · Currency is DKK 83.60
-3.40 (-3.91%)
Mar 6, 2026, 12:37 PM CET
H+H International Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 83.60 | 86.80 | 83.30 | 86.70 | - | 3.83% | 4,796 |
| Mar 4, 2026 | 84.20 | 85.60 | 82.50 | 83.50 | 83.50 | -1.30% | 17,151 |
| Mar 3, 2026 | 85.70 | 86.00 | 82.00 | 84.60 | 84.60 | -1.28% | 15,641 |
| Mar 2, 2026 | 84.80 | 87.00 | 82.60 | 85.70 | 85.70 | 2.02% | 31,280 |
| Feb 27, 2026 | 81.10 | 84.90 | 80.40 | 84.00 | 84.00 | 4.09% | 45,297 |
| Feb 26, 2026 | 85.00 | 87.10 | 77.80 | 80.70 | 80.70 | -3.81% | 64,677 |
| Feb 25, 2026 | 85.00 | 85.00 | 83.60 | 83.90 | 83.90 | -1.41% | 10,529 |
| Feb 24, 2026 | 85.00 | 86.10 | 84.00 | 85.10 | 85.10 | 0.24% | 13,335 |
| Feb 23, 2026 | 88.40 | 88.80 | 84.90 | 84.90 | 84.90 | -3.96% | 15,059 |
| Feb 20, 2026 | 87.50 | 89.20 | 86.50 | 88.40 | 88.40 | 0.91% | 14,452 |
| Feb 19, 2026 | 87.40 | 88.50 | 87.00 | 87.60 | 87.60 | -2.01% | 12,112 |
| Feb 18, 2026 | 87.90 | 89.40 | 87.30 | 89.40 | 89.40 | 1.71% | 13,541 |
| Feb 17, 2026 | 88.10 | 89.00 | 86.60 | 87.90 | 87.90 | -0.79% | 12,617 |
| Feb 16, 2026 | 86.20 | 89.40 | 86.20 | 88.60 | 88.60 | -0.78% | 8,901 |
| Feb 13, 2026 | 87.90 | 89.30 | 86.40 | 89.30 | 89.30 | 1.71% | 30,025 |
| Feb 12, 2026 | 90.00 | 91.40 | 87.80 | 87.80 | 87.80 | -2.12% | 17,027 |
| Feb 11, 2026 | 93.30 | 93.30 | 89.00 | 89.70 | 89.70 | -2.29% | 15,691 |
| Feb 10, 2026 | 92.30 | 93.90 | 91.80 | 91.80 | 91.80 | -0.86% | 16,637 |
| Feb 9, 2026 | 94.10 | 94.10 | 92.30 | 92.60 | 92.60 | -1.59% | 6,228 |
| Feb 6, 2026 | 90.20 | 94.10 | 89.90 | 94.10 | 94.10 | 4.56% | 9,355 |
| Feb 5, 2026 | 91.00 | 92.00 | 89.50 | 90.00 | 90.00 | -1.96% | 18,935 |
| Feb 4, 2026 | 94.80 | 95.10 | 91.10 | 91.80 | 91.80 | -4.38% | 25,265 |
| Feb 3, 2026 | 94.40 | 96.50 | 92.90 | 96.00 | 96.00 | 0.52% | 17,295 |
| Feb 2, 2026 | 94.70 | 95.60 | 92.00 | 95.50 | 95.50 | 2.36% | 15,145 |
| Jan 30, 2026 | 95.90 | 95.90 | 92.40 | 93.30 | 93.30 | 0.43% | 13,563 |
| Jan 29, 2026 | 95.50 | 96.00 | 92.40 | 92.90 | 92.90 | -3.03% | 17,975 |
| Jan 28, 2026 | 96.70 | 98.00 | 95.30 | 95.80 | 95.80 | 0.84% | 16,491 |
| Jan 27, 2026 | 97.00 | 97.00 | 94.80 | 95.00 | 95.00 | -1.86% | 6,116 |
| Jan 26, 2026 | 96.00 | 97.70 | 94.30 | 96.80 | 96.80 | 1.26% | 14,866 |
| Jan 23, 2026 | 95.60 | 96.80 | 94.40 | 95.60 | 95.60 | 0.74% | 25,724 |
| Jan 22, 2026 | 93.10 | 96.20 | 93.10 | 94.90 | 94.90 | 3.38% | 26,459 |
| Jan 21, 2026 | 90.10 | 93.40 | 89.10 | 91.80 | 91.80 | -0.76% | 21,201 |
| Jan 20, 2026 | 92.70 | 93.60 | 90.20 | 92.50 | 92.50 | -1.28% | 34,909 |
| Jan 19, 2026 | 92.00 | 94.70 | 92.00 | 93.70 | 93.70 | -2.50% | 19,308 |
| Jan 16, 2026 | 96.20 | 96.50 | 95.00 | 96.10 | 96.10 | -0.52% | 10,124 |
| Jan 15, 2026 | 97.20 | 97.60 | 95.70 | 96.60 | 96.60 | -1.13% | 12,364 |
| Jan 14, 2026 | 95.30 | 98.40 | 95.00 | 97.70 | 97.70 | 2.09% | 27,199 |
| Jan 13, 2026 | 95.30 | 97.40 | 95.10 | 95.70 | 95.70 | 0.10% | 21,931 |
| Jan 12, 2026 | 97.70 | 97.70 | 95.30 | 95.60 | 95.60 | -2.15% | 28,858 |
| Jan 9, 2026 | 97.60 | 99.30 | 97.00 | 97.70 | 97.70 | 0.10% | 25,693 |
| Jan 8, 2026 | 100.20 | 100.20 | 96.00 | 97.60 | 97.60 | -2.59% | 36,800 |
| Jan 7, 2026 | 96.00 | 102.40 | 94.90 | 100.20 | 100.20 | 3.83% | 77,273 |
| Jan 6, 2026 | 96.60 | 97.60 | 93.30 | 96.50 | 96.50 | 0.42% | 27,564 |
| Jan 5, 2026 | 94.80 | 97.10 | 94.70 | 96.10 | 96.10 | 1.59% | 37,630 |
| Jan 2, 2026 | 93.60 | 95.60 | 93.30 | 94.60 | 94.60 | 1.61% | 14,867 |
| Dec 30, 2025 | 93.50 | 93.90 | 91.70 | 93.10 | 93.10 | -1.06% | 23,402 |
| Dec 29, 2025 | 90.50 | 95.00 | 90.50 | 94.10 | 94.10 | 4.56% | 34,079 |
| Dec 23, 2025 | 89.70 | 90.50 | 89.00 | 90.00 | 90.00 | 0.33% | 21,422 |
| Dec 22, 2025 | 90.90 | 90.90 | 88.40 | 89.70 | 89.70 | -1.32% | 29,228 |
| Dec 19, 2025 | 90.00 | 91.90 | 89.20 | 90.90 | 90.90 | 1.00% | 22,085 |
| Dec 18, 2025 | 92.00 | 92.30 | 88.80 | 90.00 | 90.00 | -2.17% | 40,355 |
| Dec 17, 2025 | 93.90 | 93.90 | 90.60 | 92.00 | 92.00 | -1.50% | 17,022 |
| Dec 16, 2025 | 92.40 | 95.00 | 91.90 | 93.40 | 93.40 | 2.41% | 42,498 |
| Dec 15, 2025 | 93.00 | 94.80 | 90.80 | 91.20 | 91.20 | -1.62% | 24,803 |
| Dec 12, 2025 | 92.90 | 93.90 | 90.60 | 92.70 | 92.70 | 0.76% | 17,403 |
| Dec 11, 2025 | 87.20 | 92.50 | 87.10 | 92.00 | 92.00 | 5.02% | 28,524 |
| Dec 10, 2025 | 87.10 | 88.40 | 86.10 | 87.60 | 87.60 | - | 16,136 |
| Dec 9, 2025 | 88.50 | 90.60 | 87.00 | 87.60 | 87.60 | -2.01% | 23,905 |
| Dec 8, 2025 | 92.90 | 92.90 | 88.30 | 89.40 | 89.40 | -2.72% | 31,560 |
| Dec 5, 2025 | 91.80 | 92.00 | 90.40 | 91.90 | 91.90 | 0.55% | 20,218 |
| 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 |