Hove A/S (CPH:HOVE)
Denmark
· Delayed Price · Currency is DKK 6.20
-0.02 (-0.32%)
Apr 29, 2026, 12:41 PM CET
Hove A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 6.24 | 6.24 | 6.20 | 6.20 | - | -0.32% | 83,705 |
| Apr 28, 2026 | 6.10 | 6.28 | 6.08 | 6.22 | 6.22 | 2.98% | 123,721 |
| Apr 27, 2026 | 5.90 | 6.04 | 5.90 | 6.04 | 6.04 | -0.66% | 68,572 |
| Apr 24, 2026 | 6.06 | 6.08 | 5.90 | 6.08 | 6.08 | -1.94% | 34,503 |
| Apr 23, 2026 | 6.18 | 6.24 | 6.10 | 6.20 | 5.95 | 3.33% | 14,111 |
| Apr 22, 2026 | 6.28 | 6.30 | 6.00 | 6.00 | 5.76 | -4.15% | 54,847 |
| Apr 21, 2026 | 6.32 | 6.32 | 6.18 | 6.26 | 6.01 | 0.97% | 45,320 |
| Apr 20, 2026 | 6.22 | 6.30 | 6.10 | 6.20 | 5.95 | - | 69,739 |
| Apr 17, 2026 | 5.96 | 6.20 | 5.90 | 6.20 | 5.95 | 2.31% | 43,133 |
| Apr 16, 2026 | 6.04 | 6.08 | 5.88 | 6.06 | 5.82 | 0.33% | 59,442 |
| Apr 15, 2026 | 6.08 | 6.12 | 5.82 | 6.04 | 5.80 | - | 95,079 |
| Apr 14, 2026 | 5.90 | 6.10 | 5.90 | 6.04 | 5.80 | 0.33% | 58,288 |
| Apr 13, 2026 | 6.00 | 6.08 | 5.84 | 6.02 | 5.78 | 0.33% | 32,588 |
| Apr 10, 2026 | 5.98 | 6.10 | 5.98 | 6.00 | 5.76 | 1.01% | 90,718 |
| Apr 9, 2026 | 5.96 | 5.98 | 5.94 | 5.94 | 5.70 | - | 28,760 |
| Apr 8, 2026 | 5.98 | 6.06 | 5.92 | 5.94 | 5.70 | 0.68% | 31,671 |
| Apr 7, 2026 | 5.90 | 6.00 | 5.76 | 5.90 | 5.66 | -0.34% | 75,519 |
| Apr 1, 2026 | 5.90 | 5.92 | 5.72 | 5.92 | 5.68 | 2.07% | 11,426 |
| Mar 31, 2026 | 5.70 | 5.80 | 5.58 | 5.80 | 5.57 | 1.75% | 60,408 |
| Mar 30, 2026 | 5.72 | 5.72 | 5.60 | 5.70 | 5.47 | -1.72% | 26,106 |
| Mar 27, 2026 | 5.54 | 5.84 | 5.54 | 5.80 | 5.57 | 4.69% | 113,750 |
| Mar 26, 2026 | 5.64 | 5.64 | 5.42 | 5.54 | 5.32 | -1.42% | 24,166 |
| Mar 25, 2026 | 5.48 | 5.64 | 5.46 | 5.62 | 5.39 | 2.55% | 70,610 |
| Mar 24, 2026 | 5.14 | 5.54 | 5.14 | 5.48 | 5.26 | 6.61% | 19,357 |
| Mar 23, 2026 | 5.26 | 5.26 | 5.04 | 5.14 | 4.93 | 0.39% | 13,460 |
| Mar 20, 2026 | 5.08 | 5.14 | 5.00 | 5.12 | 4.91 | 0.79% | 15,718 |
| Mar 19, 2026 | 5.18 | 5.18 | 5.00 | 5.08 | 4.88 | -2.31% | 34,778 |
| Mar 18, 2026 | 5.20 | 5.34 | 5.20 | 5.20 | 4.99 | -1.89% | 13,100 |
| Mar 17, 2026 | 5.32 | 5.32 | 5.22 | 5.30 | 5.09 | -0.75% | 4,543 |
| Mar 16, 2026 | 5.34 | 5.34 | 5.20 | 5.34 | 5.12 | - | 2,646 |
| Mar 13, 2026 | 5.20 | 5.34 | 5.20 | 5.34 | 5.12 | 3.49% | 23,716 |
| Mar 12, 2026 | 5.36 | 5.36 | 5.12 | 5.16 | 4.95 | -1.90% | 29,852 |
| Mar 11, 2026 | 5.30 | 5.40 | 5.20 | 5.26 | 5.05 | -2.59% | 36,081 |
| Mar 10, 2026 | 5.26 | 5.40 | 5.22 | 5.40 | 5.18 | 0.37% | 34,218 |
| Mar 9, 2026 | 5.36 | 5.38 | 5.12 | 5.38 | 5.16 | -0.37% | 42,911 |
| Mar 6, 2026 | 5.42 | 5.46 | 5.28 | 5.40 | 5.18 | -1.82% | 47,869 |
| Mar 5, 2026 | 5.54 | 5.54 | 5.36 | 5.50 | 5.28 | -0.72% | 26,896 |
| Mar 4, 2026 | 5.50 | 5.74 | 5.40 | 5.54 | 5.32 | 0.73% | 42,358 |
| Mar 3, 2026 | 5.58 | 5.58 | 5.20 | 5.50 | 5.28 | -1.79% | 73,457 |
| Mar 2, 2026 | 5.70 | 5.72 | 5.58 | 5.60 | 5.37 | -2.44% | 15,149 |
| Feb 27, 2026 | 5.66 | 5.82 | 5.66 | 5.74 | 5.51 | -0.69% | 19,020 |
| Feb 26, 2026 | 5.76 | 5.80 | 5.62 | 5.78 | 5.55 | -1.03% | 33,653 |
| Feb 25, 2026 | 5.84 | 5.84 | 5.72 | 5.84 | 5.60 | 1.39% | 10,660 |
| Feb 24, 2026 | 5.76 | 5.78 | 5.64 | 5.76 | 5.53 | - | 15,716 |
| Feb 23, 2026 | 5.80 | 5.96 | 5.66 | 5.76 | 5.53 | -0.69% | 38,527 |
| Feb 20, 2026 | 5.84 | 5.96 | 5.78 | 5.80 | 5.57 | -0.68% | 21,218 |
| Feb 19, 2026 | 5.96 | 5.98 | 5.80 | 5.84 | 5.60 | 0.34% | 10,796 |
| Feb 18, 2026 | 6.00 | 6.00 | 5.74 | 5.82 | 5.59 | -2.35% | 35,743 |
| Feb 17, 2026 | 5.96 | 6.16 | 5.76 | 5.96 | 5.72 | 0.68% | 43,375 |
| Feb 16, 2026 | 5.98 | 6.16 | 5.92 | 5.92 | 5.68 | -0.34% | 16,128 |
| Feb 13, 2026 | 5.62 | 5.94 | 5.24 | 5.94 | 5.70 | 6.07% | 101,825 |
| Feb 12, 2026 | 5.72 | 5.82 | 5.60 | 5.60 | 5.37 | -1.06% | 13,349 |
| Feb 11, 2026 | 6.10 | 6.10 | 5.54 | 5.66 | 5.43 | -5.98% | 132,503 |
| Feb 10, 2026 | 6.14 | 6.14 | 5.90 | 6.02 | 5.78 | -1.95% | 63,037 |
| Feb 9, 2026 | 6.16 | 6.26 | 6.10 | 6.14 | 5.89 | - | 13,263 |
| Feb 6, 2026 | 6.14 | 6.14 | 5.90 | 6.14 | 5.89 | - | 55,937 |
| Feb 5, 2026 | 6.24 | 6.24 | 6.02 | 6.14 | 5.89 | -1.92% | 31,614 |
| Feb 4, 2026 | 6.34 | 6.34 | 6.02 | 6.26 | 6.01 | -1.26% | 57,286 |
| Feb 3, 2026 | 6.24 | 6.42 | 6.24 | 6.34 | 6.08 | 3.26% | 37,669 |
| Feb 2, 2026 | 6.14 | 6.14 | 6.00 | 6.14 | 5.89 | -1.60% | 38,713 |
| Jan 30, 2026 | 6.20 | 6.24 | 6.00 | 6.24 | 5.99 | 0.65% | 79,274 |
| Jan 29, 2026 | 6.26 | 6.32 | 6.10 | 6.20 | 5.95 | -1.90% | 48,963 |
| Jan 28, 2026 | 6.40 | 6.42 | 6.16 | 6.32 | 6.07 | -1.56% | 83,327 |
| Jan 27, 2026 | 6.40 | 6.42 | 6.36 | 6.42 | 6.16 | 1.58% | 27,572 |
| Jan 26, 2026 | 6.36 | 6.42 | 6.30 | 6.32 | 6.07 | -0.63% | 25,903 |
| Jan 23, 2026 | 6.36 | 6.40 | 6.20 | 6.36 | 6.10 | - | 108,351 |
| Jan 22, 2026 | 6.12 | 6.38 | 6.10 | 6.36 | 6.10 | 4.26% | 65,451 |
| Jan 21, 2026 | 6.16 | 6.16 | 5.70 | 6.10 | 5.85 | -0.97% | 65,634 |
| Jan 20, 2026 | 6.18 | 6.22 | 6.10 | 6.16 | 5.91 | -0.65% | 17,494 |
| Jan 19, 2026 | 6.38 | 6.38 | 6.10 | 6.20 | 5.95 | -2.52% | 70,354 |
| Jan 16, 2026 | 6.38 | 6.42 | 6.22 | 6.36 | 6.10 | - | 43,485 |
| Jan 15, 2026 | 6.28 | 6.42 | 6.24 | 6.36 | 6.10 | 1.92% | 40,629 |
| Jan 14, 2026 | 6.44 | 6.46 | 6.04 | 6.24 | 5.99 | -3.11% | 69,882 |
| Jan 13, 2026 | 6.20 | 6.44 | 6.16 | 6.44 | 6.18 | 3.54% | 100,602 |
| Jan 12, 2026 | 6.02 | 6.28 | 6.00 | 6.22 | 5.97 | 3.67% | 80,050 |
| Jan 9, 2026 | 5.80 | 6.30 | 5.50 | 6.00 | 5.76 | 3.45% | 243,836 |
| Jan 8, 2026 | 5.84 | 5.90 | 5.72 | 5.80 | 5.57 | -0.34% | 35,448 |
| Jan 7, 2026 | 5.70 | 5.96 | 5.66 | 5.82 | 5.59 | 3.19% | 215,705 |
| Jan 6, 2026 | 5.58 | 5.80 | 5.52 | 5.64 | 5.41 | 1.08% | 137,197 |
| Jan 5, 2026 | 5.48 | 5.70 | 5.48 | 5.58 | 5.36 | 1.82% | 82,080 |
| Jan 2, 2026 | 4.89 | 5.50 | 4.88 | 5.48 | 5.26 | 11.16% | 158,775 |
| Dec 30, 2025 | 4.88 | 4.99 | 4.88 | 4.93 | 4.73 | 0.61% | 35,389 |
| Dec 29, 2025 | 4.76 | 4.98 | 4.64 | 4.90 | 4.70 | 3.16% | 129,976 |
| Dec 23, 2025 | 4.49 | 4.85 | 4.49 | 4.75 | 4.56 | -2.46% | 128,848 |
| Dec 22, 2025 | 4.99 | 4.99 | 4.70 | 4.87 | 4.67 | -2.60% | 167,701 |
| Dec 19, 2025 | 5.06 | 5.16 | 5.00 | 5.00 | 4.80 | -1.57% | 71,312 |
| Dec 18, 2025 | 5.06 | 5.08 | 5.00 | 5.08 | 4.88 | 1.20% | 35,769 |
| Dec 17, 2025 | 5.10 | 5.26 | 5.02 | 5.02 | 4.82 | -1.95% | 45,792 |
| Dec 16, 2025 | 5.14 | 5.18 | 5.10 | 5.12 | 4.91 | -0.39% | 30,310 |
| Dec 15, 2025 | 5.10 | 5.20 | 5.10 | 5.14 | 4.93 | -2.28% | 22,632 |
| Dec 12, 2025 | 5.18 | 5.26 | 5.12 | 5.26 | 5.05 | - | 20,477 |
| Dec 11, 2025 | 5.24 | 5.26 | 5.14 | 5.26 | 5.05 | 1.94% | 33,610 |
| Dec 10, 2025 | 5.04 | 5.16 | 5.04 | 5.16 | 4.95 | 0.78% | 19,550 |
| Dec 9, 2025 | 5.12 | 5.12 | 4.88 | 5.12 | 4.91 | 0.39% | 31,362 |
| Dec 8, 2025 | 5.06 | 5.18 | 5.06 | 5.10 | 4.89 | 0.79% | 50,844 |
| Dec 5, 2025 | 5.18 | 5.18 | 5.04 | 5.06 | 4.86 | -2.69% | 48,603 |
| Dec 4, 2025 | 5.28 | 5.28 | 5.10 | 5.20 | 4.99 | -1.52% | 49,809 |
| Dec 3, 2025 | 5.38 | 5.38 | 5.20 | 5.28 | 5.07 | -0.38% | 17,919 |
| Dec 2, 2025 | 5.38 | 5.38 | 5.30 | 5.30 | 5.09 | -1.49% | 13,269 |
| Dec 1, 2025 | 5.48 | 5.48 | 5.30 | 5.38 | 5.16 | -1.47% | 25,348 |