Hove A/S (CPH:HOVE)
Denmark
· Delayed Price · Currency is DKK 5.06
-0.14 (-2.69%)
At close: Dec 5, 2025
Hove A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.18 | 5.18 | 5.04 | 5.08 | - | -2.31% | 33,051 |
| 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 |
| Oct 10, 2025 | 4.41 | 4.49 | 4.38 | 4.40 | 4.40 | -0.68% | 34,258 |
| Oct 9, 2025 | 4.46 | 4.46 | 4.40 | 4.43 | 4.43 | 0.45% | 16,896 |
| Oct 8, 2025 | 4.45 | 4.46 | 4.40 | 4.41 | 4.41 | -1.78% | 17,183 |
| Oct 7, 2025 | 4.48 | 4.54 | 4.40 | 4.49 | 4.49 | 1.13% | 13,471 |
| Oct 6, 2025 | 4.57 | 4.60 | 4.43 | 4.44 | 4.44 | -2.84% | 52,019 |
| Oct 3, 2025 | 4.59 | 4.60 | 4.51 | 4.57 | 4.57 | -0.44% | 41,105 |
| Oct 2, 2025 | 4.52 | 4.64 | 4.52 | 4.59 | 4.59 | 2.23% | 49,605 |
| Oct 1, 2025 | 4.41 | 4.54 | 4.41 | 4.49 | 4.49 | 2.05% | 9,464 |
| Sep 30, 2025 | 4.41 | 4.50 | 4.40 | 4.40 | 4.40 | -0.23% | 48,484 |
| Sep 29, 2025 | 4.56 | 4.56 | 4.41 | 4.41 | 4.41 | -1.34% | 12,701 |
| Sep 26, 2025 | 4.54 | 4.59 | 4.41 | 4.47 | 4.47 | -3.25% | 42,019 |
| Sep 25, 2025 | 4.67 | 4.67 | 4.54 | 4.62 | 4.62 | -0.43% | 50,664 |
| Sep 24, 2025 | 4.64 | 4.70 | 4.64 | 4.64 | 4.64 | -1.90% | 2,426 |
| Sep 23, 2025 | 4.75 | 4.75 | 4.63 | 4.73 | 4.73 | 0.64% | 17,021 |
| Sep 22, 2025 | 4.88 | 4.88 | 4.55 | 4.70 | 4.70 | -3.69% | 83,316 |
| Sep 19, 2025 | 4.79 | 4.99 | 4.69 | 4.88 | 4.88 | 1.88% | 79,087 |
| Sep 18, 2025 | 4.81 | 4.90 | 4.79 | 4.79 | 4.79 | -0.42% | 49,540 |
| Sep 17, 2025 | 4.79 | 4.99 | 4.72 | 4.81 | 4.81 | 2.34% | 124,424 |
| Sep 16, 2025 | 4.62 | 4.90 | 4.60 | 4.70 | 4.70 | 3.98% | 170,591 |
| Sep 15, 2025 | 4.53 | 4.60 | 4.36 | 4.52 | 4.52 | -0.22% | 162,871 |
| Sep 12, 2025 | 4.55 | 4.59 | 4.45 | 4.53 | 4.53 | -0.44% | 61,767 |
| Sep 11, 2025 | 4.58 | 4.58 | 4.45 | 4.55 | 4.55 | 1.79% | 27,705 |
| Sep 10, 2025 | 4.50 | 4.61 | 4.47 | 4.47 | 4.47 | - | 28,156 |
| Sep 9, 2025 | 4.64 | 4.64 | 4.47 | 4.47 | 4.47 | -1.76% | 15,517 |
| Sep 8, 2025 | 4.57 | 4.65 | 4.55 | 4.55 | 4.55 | -0.22% | 53,323 |
| Sep 5, 2025 | 4.56 | 4.63 | 4.50 | 4.56 | 4.56 | 1.33% | 48,221 |
| Sep 4, 2025 | 4.46 | 4.57 | 4.46 | 4.50 | 4.50 | -1.10% | 21,173 |
| Sep 3, 2025 | 4.63 | 4.64 | 4.50 | 4.55 | 4.55 | -1.94% | 55,842 |
| Sep 2, 2025 | 4.64 | 4.65 | 4.51 | 4.64 | 4.64 | - | 21,990 |
| Sep 1, 2025 | 4.42 | 4.64 | 4.42 | 4.64 | 4.64 | 5.45% | 84,109 |
| Aug 29, 2025 | 4.59 | 4.60 | 4.40 | 4.40 | 4.40 | -4.14% | 71,336 |
| Aug 28, 2025 | 4.60 | 4.65 | 4.50 | 4.59 | 4.59 | 1.55% | 16,948 |
| Aug 27, 2025 | 4.52 | 4.65 | 4.50 | 4.52 | 4.52 | -0.88% | 45,180 |
| Aug 26, 2025 | 4.49 | 4.67 | 4.40 | 4.56 | 4.56 | 1.33% | 103,582 |
| Aug 25, 2025 | 4.60 | 4.65 | 4.41 | 4.50 | 4.50 | -4.26% | 94,796 |
| Aug 22, 2025 | 4.66 | 4.74 | 4.63 | 4.70 | 4.70 | 0.86% | 46,070 |
| Aug 21, 2025 | 4.68 | 4.68 | 4.60 | 4.66 | 4.66 | -0.85% | 41,315 |
| Aug 20, 2025 | 4.76 | 4.76 | 4.60 | 4.70 | 4.70 | -1.05% | 39,560 |
| Aug 19, 2025 | 4.60 | 4.77 | 4.60 | 4.75 | 4.75 | 3.26% | 103,545 |
| Aug 18, 2025 | 4.41 | 4.72 | 4.40 | 4.60 | 4.60 | 4.55% | 314,258 |
| Aug 15, 2025 | 3.80 | 4.50 | 3.75 | 4.40 | 4.40 | 15.79% | 279,776 |
| Aug 14, 2025 | 3.73 | 3.88 | 3.73 | 3.80 | 3.80 | 1.60% | 16,676 |
| Aug 13, 2025 | 3.72 | 3.90 | 3.60 | 3.74 | 3.74 | 2.75% | 113,838 |
| Aug 12, 2025 | 3.78 | 3.80 | 3.64 | 3.64 | 3.64 | -3.70% | 21,265 |
| Aug 11, 2025 | 3.52 | 3.78 | 3.52 | 3.78 | 3.78 | 5.59% | 81,395 |
| Aug 8, 2025 | 3.58 | 3.60 | 3.55 | 3.58 | 3.58 | -0.28% | 11,710 |
| Aug 7, 2025 | 3.54 | 3.59 | 3.49 | 3.59 | 3.59 | 0.56% | 22,073 |
| Aug 6, 2025 | 3.62 | 3.62 | 3.54 | 3.57 | 3.57 | -1.65% | 16,723 |
| Aug 5, 2025 | 3.45 | 3.64 | 3.45 | 3.63 | 3.63 | 5.22% | 22,621 |
| Aug 4, 2025 | 3.37 | 3.45 | 3.36 | 3.45 | 3.45 | 2.68% | 26,066 |
| Aug 1, 2025 | 3.45 | 3.46 | 3.30 | 3.36 | 3.36 | -2.89% | 75,901 |
| Jul 31, 2025 | 3.49 | 3.52 | 3.40 | 3.46 | 3.46 | 0.29% | 45,913 |
| Jul 30, 2025 | 3.50 | 3.58 | 3.45 | 3.45 | 3.45 | -0.29% | 11,741 |
| Jul 29, 2025 | 3.64 | 3.64 | 3.43 | 3.46 | 3.46 | -4.68% | 72,723 |
| Jul 28, 2025 | 3.55 | 3.63 | 3.42 | 3.63 | 3.63 | 2.25% | 56,186 |
| Jul 25, 2025 | 3.50 | 3.59 | 3.49 | 3.55 | 3.55 | 1.72% | 68,382 |
| Jul 24, 2025 | 3.49 | 3.50 | 3.42 | 3.49 | 3.49 | - | 7,842 |
| Jul 23, 2025 | 3.40 | 3.49 | 3.40 | 3.49 | 3.49 | 2.35% | 11,012 |
| Jul 22, 2025 | 3.43 | 3.47 | 3.41 | 3.41 | 3.41 | -2.57% | 8,466 |
| Jul 21, 2025 | 3.57 | 3.59 | 3.39 | 3.50 | 3.50 | -3.31% | 40,052 |