H. Lundbeck A/S (CPH:HLUN.B)
Denmark
· Delayed Price · Currency is DKK 38.10
+0.32 (0.85%)
At close: Mar 9, 2026
H. Lundbeck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 37.00 | 38.20 | 36.42 | 38.10 | 38.10 | 0.85% | 673,108 |
| Mar 6, 2026 | 38.34 | 38.34 | 37.52 | 37.78 | 37.78 | -1.51% | 654,045 |
| Mar 5, 2026 | 39.44 | 39.60 | 38.04 | 38.36 | 38.36 | -0.42% | 723,019 |
| Mar 4, 2026 | 38.02 | 38.52 | 38.00 | 38.52 | 38.52 | 1.32% | 700,876 |
| Mar 3, 2026 | 38.60 | 38.66 | 37.90 | 38.02 | 38.02 | -2.66% | 763,838 |
| Mar 2, 2026 | 38.94 | 40.10 | 38.76 | 39.06 | 39.06 | 0.83% | 808,842 |
| Feb 27, 2026 | 38.40 | 38.96 | 38.18 | 38.74 | 38.74 | 0.94% | 614,887 |
| Feb 26, 2026 | 39.22 | 39.54 | 38.12 | 38.38 | 38.38 | -1.99% | 670,935 |
| Feb 25, 2026 | 39.28 | 39.56 | 39.04 | 39.16 | 39.16 | -0.41% | 793,310 |
| Feb 24, 2026 | 38.84 | 39.60 | 38.78 | 39.32 | 39.32 | 0.87% | 551,396 |
| Feb 23, 2026 | 39.82 | 39.92 | 38.80 | 38.98 | 38.98 | -2.55% | 1,096,739 |
| Feb 20, 2026 | 40.30 | 40.72 | 39.50 | 40.00 | 40.00 | -0.74% | 942,036 |
| Feb 19, 2026 | 40.42 | 40.94 | 40.10 | 40.30 | 40.30 | 0.20% | 882,742 |
| Feb 18, 2026 | 39.62 | 40.72 | 39.62 | 40.22 | 40.22 | 0.25% | 937,245 |
| Feb 17, 2026 | 40.06 | 40.52 | 39.82 | 40.12 | 40.12 | -0.20% | 902,299 |
| Feb 16, 2026 | 39.66 | 40.40 | 39.28 | 40.20 | 40.20 | 2.97% | 668,210 |
| Feb 13, 2026 | 39.52 | 39.52 | 38.68 | 39.04 | 39.04 | -1.01% | 613,377 |
| Feb 12, 2026 | 38.86 | 41.48 | 38.62 | 39.44 | 39.44 | 2.07% | 1,109,084 |
| Feb 11, 2026 | 39.28 | 39.34 | 38.30 | 38.64 | 38.64 | -1.98% | 479,799 |
| Feb 10, 2026 | 38.60 | 39.56 | 38.26 | 39.42 | 39.42 | 2.39% | 961,001 |
| Feb 9, 2026 | 37.98 | 38.58 | 37.54 | 38.50 | 38.50 | 2.78% | 985,309 |
| Feb 6, 2026 | 37.20 | 37.46 | 36.72 | 37.46 | 37.46 | 1.30% | 1,158,809 |
| Feb 5, 2026 | 38.80 | 38.80 | 35.30 | 36.98 | 36.98 | -4.74% | 3,276,634 |
| Feb 4, 2026 | 44.24 | 44.30 | 38.68 | 38.82 | 38.82 | -9.04% | 2,442,535 |
| Feb 3, 2026 | 42.52 | 43.18 | 42.52 | 42.68 | 42.68 | 0.19% | 506,440 |
| Feb 2, 2026 | 42.12 | 42.60 | 41.74 | 42.60 | 42.60 | 1.14% | 575,152 |
| Jan 30, 2026 | 41.98 | 42.52 | 41.64 | 42.12 | 42.12 | 1.06% | 896,251 |
| Jan 29, 2026 | 43.20 | 43.20 | 41.56 | 41.68 | 41.68 | -3.92% | 1,198,796 |
| Jan 28, 2026 | 46.02 | 46.02 | 42.82 | 43.38 | 43.38 | -5.45% | 977,599 |
| Jan 27, 2026 | 45.50 | 46.32 | 45.48 | 45.88 | 45.88 | 1.33% | 467,556 |
| Jan 26, 2026 | 45.64 | 45.64 | 44.94 | 45.28 | 45.28 | -0.61% | 586,003 |
| Jan 23, 2026 | 44.74 | 46.38 | 44.18 | 45.56 | 45.56 | 2.71% | 1,426,690 |
| Jan 22, 2026 | 44.42 | 44.80 | 44.02 | 44.36 | 44.36 | 1.70% | 709,495 |
| Jan 21, 2026 | 43.42 | 43.74 | 42.44 | 43.62 | 43.62 | -0.05% | 457,976 |
| Jan 20, 2026 | 43.98 | 43.98 | 42.84 | 43.64 | 43.64 | -0.95% | 458,814 |
| Jan 19, 2026 | 45.00 | 45.88 | 43.98 | 44.06 | 44.06 | -5.29% | 475,493 |
| Jan 16, 2026 | 44.98 | 47.04 | 44.96 | 46.52 | 46.52 | 3.15% | 666,505 |
| Jan 15, 2026 | 45.50 | 45.60 | 44.84 | 45.10 | 45.10 | -0.22% | 529,474 |
| Jan 14, 2026 | 44.08 | 45.20 | 44.08 | 45.20 | 45.20 | 2.54% | 1,108,981 |
| Jan 13, 2026 | 44.24 | 44.40 | 43.76 | 44.08 | 44.08 | 0.14% | 615,671 |
| Jan 12, 2026 | 44.58 | 44.58 | 43.76 | 44.02 | 44.02 | -1.83% | 356,363 |
| Jan 9, 2026 | 44.40 | 45.06 | 44.04 | 44.84 | 44.84 | 1.08% | 723,587 |
| Jan 8, 2026 | 43.00 | 44.36 | 42.88 | 44.36 | 44.36 | 3.26% | 1,211,758 |
| Jan 7, 2026 | 43.08 | 43.08 | 42.30 | 42.96 | 42.96 | - | 937,616 |
| Jan 6, 2026 | 42.60 | 43.22 | 42.60 | 42.96 | 42.96 | 0.85% | 904,265 |
| Jan 5, 2026 | 43.36 | 43.50 | 42.60 | 42.60 | 42.60 | -0.93% | 599,436 |
| Jan 2, 2026 | 43.04 | 43.52 | 42.72 | 43.00 | 43.00 | -0.37% | 682,748 |
| Dec 30, 2025 | 43.00 | 43.20 | 42.50 | 43.16 | 43.16 | 0.05% | 878,418 |
| Dec 29, 2025 | 43.00 | 43.24 | 42.84 | 43.14 | 43.14 | 0.33% | 379,366 |
| Dec 23, 2025 | 42.98 | 43.30 | 42.98 | 43.00 | 43.00 | - | 814,534 |
| Dec 22, 2025 | 42.90 | 43.40 | 42.68 | 43.00 | 43.00 | -0.46% | 274,339 |
| Dec 19, 2025 | 42.72 | 43.30 | 42.52 | 43.20 | 43.20 | 0.65% | 1,186,384 |
| Dec 18, 2025 | 43.04 | 43.06 | 42.50 | 42.92 | 42.92 | 0.28% | 246,843 |
| Dec 17, 2025 | 43.14 | 43.20 | 42.68 | 42.80 | 42.80 | -0.70% | 252,120 |
| Dec 16, 2025 | 43.24 | 43.56 | 43.02 | 43.10 | 43.10 | -0.32% | 323,707 |
| Dec 15, 2025 | 43.32 | 43.58 | 42.74 | 43.24 | 43.24 | -0.28% | 449,898 |
| Dec 12, 2025 | 43.56 | 43.74 | 43.18 | 43.36 | 43.36 | -0.18% | 269,415 |
| Dec 11, 2025 | 43.78 | 44.00 | 43.30 | 43.44 | 43.44 | -1.27% | 438,628 |
| Dec 10, 2025 | 43.78 | 44.26 | 43.60 | 44.00 | 44.00 | 0.55% | 356,112 |
| Dec 9, 2025 | 44.32 | 44.58 | 43.76 | 43.76 | 43.76 | -1.49% | 413,289 |
| Dec 8, 2025 | 44.76 | 45.06 | 44.40 | 44.42 | 44.42 | -0.80% | 173,619 |
| Dec 5, 2025 | 44.18 | 45.12 | 44.18 | 44.78 | 44.78 | 0.63% | 275,475 |
| Dec 4, 2025 | 44.14 | 44.58 | 43.80 | 44.50 | 44.50 | 1.09% | 228,263 |
| Dec 3, 2025 | 44.30 | 44.46 | 43.68 | 44.02 | 44.02 | -0.68% | 332,435 |
| Dec 2, 2025 | 43.70 | 44.48 | 43.68 | 44.32 | 44.32 | 1.23% | 294,344 |
| Dec 1, 2025 | 44.42 | 44.90 | 43.78 | 43.78 | 43.78 | -1.44% | 578,739 |
| Nov 28, 2025 | 44.52 | 44.84 | 44.40 | 44.42 | 44.42 | 0.82% | 880,678 |
| Nov 27, 2025 | 43.66 | 44.20 | 43.64 | 44.06 | 44.06 | 1.71% | 539,631 |
| Nov 26, 2025 | 43.08 | 43.56 | 42.86 | 43.32 | 43.32 | 0.56% | 594,502 |
| Nov 25, 2025 | 43.82 | 43.86 | 42.56 | 43.08 | 43.08 | -3.15% | 786,678 |
| Nov 24, 2025 | 44.72 | 44.80 | 44.10 | 44.48 | 44.48 | 0.68% | 418,425 |
| Nov 21, 2025 | 43.80 | 44.18 | 43.60 | 44.18 | 44.18 | 0.09% | 505,474 |
| Nov 20, 2025 | 44.00 | 44.40 | 43.80 | 44.14 | 44.14 | 0.05% | 575,958 |
| Nov 19, 2025 | 43.58 | 44.36 | 43.58 | 44.12 | 44.12 | 1.38% | 919,841 |
| Nov 18, 2025 | 45.24 | 45.32 | 43.52 | 43.52 | 43.52 | -4.18% | 1,320,539 |
| Nov 17, 2025 | 45.50 | 45.66 | 44.80 | 45.42 | 45.42 | -0.22% | 395,709 |
| Nov 14, 2025 | 45.06 | 45.52 | 44.42 | 45.52 | 45.52 | -0.18% | 562,717 |
| Nov 13, 2025 | 44.74 | 46.04 | 44.24 | 45.60 | 45.60 | 2.84% | 596,983 |
| Nov 12, 2025 | 44.82 | 47.16 | 44.18 | 44.34 | 44.34 | -0.09% | 1,445,241 |
| Nov 11, 2025 | 44.40 | 46.78 | 42.60 | 44.38 | 44.38 | -4.52% | 3,505,952 |
| Nov 10, 2025 | 45.54 | 46.88 | 45.54 | 46.48 | 46.48 | 2.29% | 505,661 |
| Nov 7, 2025 | 45.18 | 45.50 | 44.84 | 45.44 | 45.44 | - | 307,282 |
| Nov 6, 2025 | 46.00 | 46.52 | 45.04 | 45.44 | 45.44 | -1.43% | 570,857 |
| Nov 5, 2025 | 45.88 | 46.58 | 45.34 | 46.10 | 46.10 | - | 457,504 |
| Nov 4, 2025 | 46.00 | 46.28 | 45.36 | 46.10 | 46.10 | -0.43% | 933,957 |
| Nov 3, 2025 | 47.16 | 47.16 | 46.30 | 46.30 | 46.30 | -1.87% | 718,941 |
| Oct 31, 2025 | 47.44 | 47.78 | 46.34 | 47.18 | 47.18 | -0.08% | 583,904 |
| Oct 30, 2025 | 47.30 | 47.48 | 46.98 | 47.22 | 47.22 | -0.25% | 286,831 |
| Oct 29, 2025 | 46.22 | 47.42 | 46.22 | 47.34 | 47.34 | 2.11% | 426,159 |
| Oct 28, 2025 | 45.76 | 46.70 | 45.76 | 46.36 | 46.36 | 0.22% | 576,923 |
| Oct 27, 2025 | 46.08 | 46.48 | 45.46 | 46.26 | 46.26 | 0.09% | 486,975 |
| Oct 24, 2025 | 46.26 | 46.50 | 45.30 | 46.22 | 46.22 | -0.17% | 518,428 |
| Oct 23, 2025 | 45.82 | 47.00 | 45.68 | 46.30 | 46.30 | 0.78% | 446,170 |
| Oct 22, 2025 | 45.64 | 46.48 | 45.52 | 45.94 | 45.94 | 0.13% | 444,351 |
| Oct 21, 2025 | 45.62 | 45.98 | 44.86 | 45.88 | 45.88 | 0.44% | 323,929 |
| Oct 20, 2025 | 45.48 | 45.84 | 45.20 | 45.68 | 45.68 | 0.40% | 234,206 |
| Oct 17, 2025 | 46.18 | 46.20 | 45.06 | 45.50 | 45.50 | -2.07% | 271,928 |
| Oct 16, 2025 | 45.90 | 46.52 | 45.60 | 46.46 | 46.46 | 1.18% | 241,196 |
| Oct 15, 2025 | 45.72 | 46.10 | 45.40 | 45.92 | 45.92 | 0.44% | 412,395 |
| Oct 14, 2025 | 45.20 | 46.48 | 45.20 | 45.72 | 45.72 | 0.13% | 416,412 |