Hove A/S (CPH:HOVE)
Denmark
· Delayed Price · Currency is DKK 5.40
-0.10 (-1.82%)
Mar 6, 2026, 4:44 PM CET
Hove A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.42 | 5.46 | 5.28 | 5.40 | 5.40 | -1.82% | 47,869 |
| Mar 5, 2026 | 5.54 | 5.54 | 5.36 | 5.50 | 5.50 | -0.72% | 26,896 |
| Mar 4, 2026 | 5.50 | 5.74 | 5.40 | 5.54 | 5.54 | 0.73% | 42,358 |
| Mar 3, 2026 | 5.58 | 5.58 | 5.20 | 5.50 | 5.50 | -1.79% | 73,457 |
| Mar 2, 2026 | 5.70 | 5.72 | 5.58 | 5.60 | 5.60 | -2.44% | 15,149 |
| Feb 27, 2026 | 5.66 | 5.82 | 5.66 | 5.74 | 5.74 | -0.69% | 19,020 |
| Feb 26, 2026 | 5.76 | 5.80 | 5.62 | 5.78 | 5.78 | -1.03% | 33,653 |
| Feb 25, 2026 | 5.84 | 5.84 | 5.72 | 5.84 | 5.84 | 1.39% | 10,660 |
| Feb 24, 2026 | 5.76 | 5.78 | 5.64 | 5.76 | 5.76 | - | 15,716 |
| Feb 23, 2026 | 5.80 | 5.96 | 5.66 | 5.76 | 5.76 | -0.69% | 38,527 |
| Feb 20, 2026 | 5.84 | 5.96 | 5.78 | 5.80 | 5.80 | -0.68% | 21,218 |
| Feb 19, 2026 | 5.96 | 5.98 | 5.80 | 5.84 | 5.84 | 0.34% | 10,796 |
| Feb 18, 2026 | 6.00 | 6.00 | 5.74 | 5.82 | 5.82 | -2.35% | 35,743 |
| Feb 17, 2026 | 5.96 | 6.16 | 5.76 | 5.96 | 5.96 | 0.68% | 43,375 |
| Feb 16, 2026 | 5.98 | 6.16 | 5.92 | 5.92 | 5.92 | -0.34% | 16,128 |
| Feb 13, 2026 | 5.62 | 5.94 | 5.24 | 5.94 | 5.94 | 6.07% | 101,825 |
| Feb 12, 2026 | 5.72 | 5.82 | 5.60 | 5.60 | 5.60 | -1.06% | 13,349 |
| Feb 11, 2026 | 6.10 | 6.10 | 5.54 | 5.66 | 5.66 | -5.98% | 132,503 |
| Feb 10, 2026 | 6.14 | 6.14 | 5.90 | 6.02 | 6.02 | -1.95% | 63,037 |
| Feb 9, 2026 | 6.16 | 6.26 | 6.10 | 6.14 | 6.14 | - | 13,263 |
| Feb 6, 2026 | 6.14 | 6.14 | 5.90 | 6.14 | 6.14 | - | 55,937 |
| Feb 5, 2026 | 6.24 | 6.24 | 6.02 | 6.14 | 6.14 | -1.92% | 31,614 |
| Feb 4, 2026 | 6.34 | 6.34 | 6.02 | 6.26 | 6.26 | -1.26% | 57,286 |
| Feb 3, 2026 | 6.24 | 6.42 | 6.24 | 6.34 | 6.34 | 3.26% | 37,669 |
| Feb 2, 2026 | 6.14 | 6.14 | 6.00 | 6.14 | 6.14 | -1.60% | 38,713 |
| Jan 30, 2026 | 6.20 | 6.24 | 6.00 | 6.24 | 6.24 | 0.65% | 79,274 |
| Jan 29, 2026 | 6.26 | 6.32 | 6.10 | 6.20 | 6.20 | -1.90% | 48,963 |
| Jan 28, 2026 | 6.40 | 6.42 | 6.16 | 6.32 | 6.32 | -1.56% | 83,327 |
| Jan 27, 2026 | 6.40 | 6.42 | 6.36 | 6.42 | 6.42 | 1.58% | 27,572 |
| Jan 26, 2026 | 6.36 | 6.42 | 6.30 | 6.32 | 6.32 | -0.63% | 25,903 |
| Jan 23, 2026 | 6.36 | 6.40 | 6.20 | 6.36 | 6.36 | - | 108,351 |
| Jan 22, 2026 | 6.12 | 6.38 | 6.10 | 6.36 | 6.36 | 4.26% | 65,451 |
| Jan 21, 2026 | 6.16 | 6.16 | 5.70 | 6.10 | 6.10 | -0.97% | 65,634 |
| Jan 20, 2026 | 6.18 | 6.22 | 6.10 | 6.16 | 6.16 | -0.65% | 17,494 |
| Jan 19, 2026 | 6.38 | 6.38 | 6.10 | 6.20 | 6.20 | -2.52% | 70,354 |
| Jan 16, 2026 | 6.38 | 6.42 | 6.22 | 6.36 | 6.36 | - | 43,485 |
| Jan 15, 2026 | 6.28 | 6.42 | 6.24 | 6.36 | 6.36 | 1.92% | 40,629 |
| Jan 14, 2026 | 6.44 | 6.46 | 6.04 | 6.24 | 6.24 | -3.11% | 69,882 |
| Jan 13, 2026 | 6.20 | 6.44 | 6.16 | 6.44 | 6.44 | 3.54% | 100,602 |
| Jan 12, 2026 | 6.02 | 6.28 | 6.00 | 6.22 | 6.22 | 3.67% | 80,050 |
| Jan 9, 2026 | 5.80 | 6.30 | 5.50 | 6.00 | 6.00 | 3.45% | 243,836 |
| Jan 8, 2026 | 5.84 | 5.90 | 5.72 | 5.80 | 5.80 | -0.34% | 35,448 |
| Jan 7, 2026 | 5.70 | 5.96 | 5.66 | 5.82 | 5.82 | 3.19% | 215,705 |
| Jan 6, 2026 | 5.58 | 5.80 | 5.52 | 5.64 | 5.64 | 1.08% | 137,197 |
| Jan 5, 2026 | 5.48 | 5.70 | 5.48 | 5.58 | 5.58 | 1.82% | 82,080 |
| Jan 2, 2026 | 4.89 | 5.50 | 4.88 | 5.48 | 5.48 | 11.16% | 158,775 |
| Dec 30, 2025 | 4.88 | 4.99 | 4.88 | 4.93 | 4.93 | 0.61% | 35,389 |
| Dec 29, 2025 | 4.76 | 4.98 | 4.64 | 4.90 | 4.90 | 3.16% | 129,976 |
| Dec 23, 2025 | 4.49 | 4.85 | 4.49 | 4.75 | 4.75 | -2.46% | 128,848 |
| Dec 22, 2025 | 4.99 | 4.99 | 4.70 | 4.87 | 4.87 | -2.60% | 167,701 |
| Dec 19, 2025 | 5.06 | 5.16 | 5.00 | 5.00 | 5.00 | -1.57% | 71,312 |
| Dec 18, 2025 | 5.06 | 5.08 | 5.00 | 5.08 | 5.08 | 1.20% | 35,769 |
| Dec 17, 2025 | 5.10 | 5.26 | 5.02 | 5.02 | 5.02 | -1.95% | 45,792 |
| Dec 16, 2025 | 5.14 | 5.18 | 5.10 | 5.12 | 5.12 | -0.39% | 30,310 |
| Dec 15, 2025 | 5.10 | 5.20 | 5.10 | 5.14 | 5.14 | -2.28% | 22,632 |
| Dec 12, 2025 | 5.18 | 5.26 | 5.12 | 5.26 | 5.26 | - | 20,477 |
| Dec 11, 2025 | 5.24 | 5.26 | 5.14 | 5.26 | 5.26 | 1.94% | 33,610 |
| Dec 10, 2025 | 5.04 | 5.16 | 5.04 | 5.16 | 5.16 | 0.78% | 19,550 |
| Dec 9, 2025 | 5.12 | 5.12 | 4.88 | 5.12 | 5.12 | 0.39% | 31,362 |
| Dec 8, 2025 | 5.06 | 5.18 | 5.06 | 5.10 | 5.10 | 0.79% | 50,844 |
| Dec 5, 2025 | 5.18 | 5.18 | 5.04 | 5.06 | 5.06 | -2.69% | 48,603 |
| Dec 4, 2025 | 5.28 | 5.28 | 5.10 | 5.20 | 5.20 | -1.52% | 49,809 |
| Dec 3, 2025 | 5.38 | 5.38 | 5.20 | 5.28 | 5.28 | -0.38% | 17,919 |
| Dec 2, 2025 | 5.38 | 5.38 | 5.30 | 5.30 | 5.30 | -1.49% | 13,269 |
| Dec 1, 2025 | 5.48 | 5.48 | 5.30 | 5.38 | 5.38 | -1.47% | 25,348 |
| Nov 28, 2025 | 5.36 | 5.46 | 5.34 | 5.46 | 5.46 | 0.74% | 24,859 |
| Nov 27, 2025 | 5.36 | 5.44 | 5.36 | 5.42 | 5.42 | 2.26% | 10,299 |
| Nov 26, 2025 | 5.42 | 5.46 | 5.20 | 5.30 | 5.30 | -2.21% | 26,043 |
| Nov 25, 2025 | 5.32 | 5.44 | 5.32 | 5.42 | 5.42 | 1.88% | 30,584 |
| Nov 24, 2025 | 5.30 | 5.42 | 5.30 | 5.32 | 5.32 | 0.38% | 37,963 |
| Nov 21, 2025 | 5.34 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 5,192 |
| Nov 20, 2025 | 5.30 | 5.42 | 5.14 | 5.40 | 5.40 | -0.37% | 90,420 |
| Nov 19, 2025 | 5.36 | 5.50 | 5.22 | 5.42 | 5.42 | -1.45% | 50,036 |
| Nov 18, 2025 | 5.74 | 5.78 | 5.40 | 5.50 | 5.50 | -5.17% | 137,880 |
| Nov 17, 2025 | 5.60 | 5.96 | 5.42 | 5.80 | 5.80 | 3.57% | 318,095 |
| Nov 14, 2025 | 5.52 | 5.60 | 5.48 | 5.60 | 5.60 | - | 39,482 |
| Nov 13, 2025 | 5.56 | 5.72 | 5.42 | 5.60 | 5.60 | 1.08% | 112,647 |
| Nov 12, 2025 | 5.54 | 5.54 | 5.50 | 5.54 | 5.54 | - | 41,110 |
| Nov 11, 2025 | 5.48 | 5.54 | 5.42 | 5.54 | 5.54 | - | 36,062 |
| Nov 10, 2025 | 5.40 | 5.54 | 5.34 | 5.54 | 5.54 | 2.59% | 87,036 |
| Nov 7, 2025 | 5.30 | 5.40 | 5.00 | 5.40 | 5.40 | 0.75% | 126,180 |
| Nov 6, 2025 | 5.00 | 5.36 | 5.00 | 5.36 | 5.36 | 15.52% | 1,220,742 |
| Nov 5, 2025 | 4.46 | 4.65 | 4.46 | 4.64 | 4.64 | 1.53% | 23,293 |
| Nov 4, 2025 | 4.53 | 4.57 | 4.46 | 4.57 | 4.57 | -0.22% | 11,136 |
| Nov 3, 2025 | 4.60 | 4.64 | 4.58 | 4.58 | 4.58 | -0.65% | 11,358 |
| Oct 31, 2025 | 4.63 | 4.63 | 4.48 | 4.61 | 4.61 | -0.65% | 28,616 |
| Oct 30, 2025 | 4.58 | 4.64 | 4.55 | 4.64 | 4.64 | 1.98% | 29,640 |
| Oct 29, 2025 | 4.71 | 4.75 | 4.55 | 4.55 | 4.55 | -3.19% | 51,761 |
| Oct 28, 2025 | 4.70 | 4.70 | 4.52 | 4.70 | 4.70 | - | 12,025 |
| Oct 27, 2025 | 4.60 | 4.70 | 4.55 | 4.70 | 4.70 | 1.95% | 69,095 |
| Oct 24, 2025 | 4.69 | 4.70 | 4.61 | 4.61 | 4.61 | -1.50% | 26,639 |
| Oct 23, 2025 | 4.59 | 4.70 | 4.51 | 4.68 | 4.68 | 1.96% | 108,149 |
| Oct 22, 2025 | 4.54 | 4.64 | 4.54 | 4.59 | 4.59 | 1.10% | 39,674 |
| Oct 21, 2025 | 4.59 | 4.59 | 4.51 | 4.54 | 4.54 | -0.87% | 33,614 |
| Oct 20, 2025 | 4.60 | 4.60 | 4.52 | 4.58 | 4.58 | - | 49,232 |
| Oct 17, 2025 | 4.52 | 4.58 | 4.43 | 4.58 | 4.58 | 0.66% | 104,700 |
| Oct 16, 2025 | 4.55 | 4.55 | 4.45 | 4.55 | 4.55 | 0.66% | 43,593 |
| Oct 15, 2025 | 4.40 | 4.55 | 4.40 | 4.52 | 4.52 | 2.73% | 140,452 |
| Oct 14, 2025 | 4.29 | 4.49 | 4.29 | 4.40 | 4.40 | 2.80% | 32,486 |
| Oct 13, 2025 | 4.45 | 4.45 | 4.26 | 4.28 | 4.28 | -2.73% | 37,956 |