HusCompagniet A/S (CPH:HUSCO)
Denmark
· Delayed Price · Currency is DKK 34.00
-0.50 (-1.45%)
Mar 9, 2026, 4:59 PM CET
HusCompagniet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 34.00 | 34.60 | 33.10 | 33.90 | - | -1.74% | 6,576 |
| Mar 6, 2026 | 32.70 | 35.20 | 32.70 | 34.50 | 34.50 | 5.50% | 38,072 |
| Mar 5, 2026 | 33.30 | 33.90 | 32.30 | 32.70 | 32.70 | -1.21% | 3,280 |
| Mar 4, 2026 | 33.10 | 33.50 | 32.70 | 33.10 | 33.10 | 1.22% | 4,619 |
| Mar 3, 2026 | 33.10 | 33.20 | 32.10 | 32.70 | 32.70 | -2.39% | 5,995 |
| Mar 2, 2026 | 33.10 | 33.50 | 33.00 | 33.50 | 33.50 | 1.21% | 4,996 |
| Feb 27, 2026 | 33.50 | 34.20 | 33.10 | 33.10 | 33.10 | -2.07% | 12,606 |
| Feb 26, 2026 | 33.50 | 34.00 | 33.30 | 33.80 | 33.80 | 1.20% | 5,420 |
| Feb 25, 2026 | 33.70 | 34.10 | 33.40 | 33.40 | 33.40 | -2.34% | 2,221 |
| Feb 24, 2026 | 33.60 | 34.20 | 33.30 | 34.20 | 34.20 | 1.48% | 5,375 |
| Feb 23, 2026 | 35.60 | 35.60 | 33.30 | 33.70 | 33.70 | -4.53% | 17,405 |
| Feb 20, 2026 | 35.10 | 35.70 | 34.50 | 35.30 | 35.30 | 0.28% | 11,212 |
| Feb 19, 2026 | 35.00 | 35.90 | 35.00 | 35.20 | 35.20 | 0.57% | 7,628 |
| Feb 18, 2026 | 35.80 | 36.10 | 35.00 | 35.00 | 35.00 | -0.57% | 11,393 |
| Feb 17, 2026 | 34.20 | 35.90 | 34.20 | 35.20 | 35.20 | 3.23% | 23,690 |
| Feb 16, 2026 | 34.70 | 34.70 | 33.70 | 34.10 | 34.10 | 1.49% | 8,490 |
| Feb 13, 2026 | 33.80 | 34.50 | 33.50 | 33.60 | 33.60 | -2.61% | 6,556 |
| Feb 12, 2026 | 33.40 | 34.70 | 33.30 | 34.50 | 34.50 | 2.37% | 5,174 |
| Feb 11, 2026 | 34.00 | 34.90 | 33.20 | 33.70 | 33.70 | 0.90% | 14,394 |
| Feb 10, 2026 | 33.40 | 34.30 | 33.40 | 33.40 | 33.40 | 0.30% | 13,851 |
| Feb 9, 2026 | 34.10 | 34.80 | 33.30 | 33.30 | 33.30 | -2.06% | 16,781 |
| Feb 6, 2026 | 34.10 | 34.50 | 34.00 | 34.00 | 34.00 | - | 5,339 |
| Feb 5, 2026 | 34.80 | 35.20 | 34.00 | 34.00 | 34.00 | -2.02% | 20,444 |
| Feb 4, 2026 | 36.30 | 36.40 | 34.70 | 34.70 | 34.70 | -1.42% | 15,402 |
| Feb 3, 2026 | 35.60 | 36.00 | 35.20 | 35.20 | 35.20 | 0.57% | 7,665 |
| Feb 2, 2026 | 35.80 | 36.00 | 35.00 | 35.00 | 35.00 | 1.45% | 12,729 |
| Jan 30, 2026 | 34.00 | 35.40 | 34.00 | 34.50 | 34.50 | 2.68% | 3,671 |
| Jan 29, 2026 | 34.80 | 35.10 | 33.60 | 33.60 | 33.60 | -3.17% | 26,972 |
| Jan 28, 2026 | 34.40 | 35.20 | 34.20 | 34.70 | 34.70 | 0.87% | 19,179 |
| Jan 27, 2026 | 35.70 | 35.70 | 34.40 | 34.40 | 34.40 | -3.64% | 30,542 |
| Jan 26, 2026 | 36.30 | 36.50 | 35.60 | 35.70 | 35.70 | -1.92% | 23,241 |
| Jan 23, 2026 | 36.10 | 36.50 | 36.00 | 36.40 | 36.40 | 1.11% | 8,609 |
| Jan 22, 2026 | 35.60 | 36.00 | 35.60 | 36.00 | 36.00 | 0.56% | 8,645 |
| Jan 21, 2026 | 36.10 | 36.20 | 35.60 | 35.80 | 35.80 | -1.10% | 9,099 |
| Jan 20, 2026 | 36.30 | 36.30 | 35.70 | 36.20 | 36.20 | -0.28% | 4,876 |
| Jan 19, 2026 | 36.70 | 36.70 | 36.00 | 36.30 | 36.30 | -0.27% | 8,238 |
| Jan 16, 2026 | 36.10 | 36.80 | 36.10 | 36.40 | 36.40 | 0.83% | 9,843 |
| Jan 15, 2026 | 36.60 | 37.00 | 36.00 | 36.10 | 36.10 | -0.28% | 29,169 |
| Jan 14, 2026 | 37.10 | 37.10 | 36.00 | 36.20 | 36.20 | -2.16% | 24,914 |
| Jan 13, 2026 | 37.60 | 37.60 | 37.00 | 37.00 | 37.00 | -1.33% | 8,005 |
| Jan 12, 2026 | 37.40 | 37.70 | 37.00 | 37.50 | 37.50 | 0.54% | 11,840 |
| Jan 9, 2026 | 38.00 | 38.00 | 37.00 | 37.30 | 37.30 | - | 20,662 |
| Jan 8, 2026 | 37.50 | 38.00 | 37.20 | 37.30 | 37.30 | 0.27% | 16,327 |
| Jan 7, 2026 | 36.90 | 37.50 | 36.90 | 37.20 | 37.20 | -0.80% | 6,452 |
| Jan 6, 2026 | 37.30 | 37.50 | 36.90 | 37.50 | 37.50 | 0.81% | 29,079 |
| Jan 5, 2026 | 37.60 | 38.00 | 37.00 | 37.20 | 37.20 | -0.27% | 19,623 |
| Jan 2, 2026 | 37.10 | 37.70 | 37.10 | 37.30 | 37.30 | 0.54% | 7,117 |
| Dec 30, 2025 | 36.20 | 37.60 | 36.20 | 37.10 | 37.10 | 1.64% | 22,165 |
| Dec 29, 2025 | 36.70 | 37.50 | 36.20 | 36.50 | 36.50 | -0.27% | 22,642 |
| Dec 23, 2025 | 36.30 | 37.00 | 36.20 | 36.60 | 36.60 | 0.83% | 25,091 |
| Dec 22, 2025 | 36.80 | 37.00 | 36.30 | 36.30 | 36.30 | -1.36% | 21,184 |
| Dec 19, 2025 | 37.40 | 37.70 | 36.60 | 36.80 | 36.80 | -1.08% | 37,108 |
| Dec 18, 2025 | 37.00 | 37.40 | 37.00 | 37.20 | 37.20 | 0.27% | 8,183 |
| Dec 17, 2025 | 37.20 | 37.70 | 37.10 | 37.10 | 37.10 | - | 5,054 |
| Dec 16, 2025 | 37.10 | 37.40 | 37.00 | 37.10 | 37.10 | - | 16,743 |
| Dec 15, 2025 | 37.40 | 37.60 | 37.00 | 37.10 | 37.10 | -1.07% | 22,603 |
| Dec 12, 2025 | 37.50 | 38.00 | 37.30 | 37.50 | 37.50 | -0.53% | 46,696 |
| Dec 11, 2025 | 37.30 | 38.00 | 37.30 | 37.70 | 37.70 | - | 35,024 |
| Dec 10, 2025 | 37.30 | 38.00 | 37.30 | 37.70 | 37.70 | 1.07% | 39,713 |
| Dec 9, 2025 | 37.80 | 38.20 | 37.30 | 37.30 | 37.30 | -1.06% | 15,829 |
| Dec 8, 2025 | 39.10 | 39.10 | 37.70 | 37.70 | 37.70 | -3.58% | 32,881 |
| Dec 5, 2025 | 39.20 | 39.50 | 38.80 | 39.10 | 39.10 | -1.76% | 21,962 |
| Dec 4, 2025 | 39.20 | 39.90 | 39.20 | 39.80 | 39.80 | -0.25% | 11,760 |
| Dec 3, 2025 | 39.30 | 39.90 | 39.10 | 39.90 | 39.90 | -0.25% | 4,113 |
| Dec 2, 2025 | 39.80 | 40.00 | 39.20 | 40.00 | 40.00 | 0.25% | 8,099 |
| Dec 1, 2025 | 38.50 | 39.90 | 38.50 | 39.90 | 39.90 | 2.31% | 2,681 |
| Nov 28, 2025 | 39.90 | 40.80 | 39.00 | 39.00 | 39.00 | -2.01% | 17,852 |
| Nov 27, 2025 | 39.70 | 40.20 | 39.70 | 39.80 | 39.80 | -0.25% | 11,701 |
| Nov 26, 2025 | 39.70 | 40.20 | 39.70 | 39.90 | 39.90 | -0.50% | 6,857 |
| Nov 25, 2025 | 39.00 | 40.10 | 39.00 | 40.10 | 40.10 | 0.50% | 8,632 |
| Nov 24, 2025 | 40.10 | 40.60 | 39.00 | 39.90 | 39.90 | -1.24% | 11,688 |
| Nov 21, 2025 | 40.20 | 40.40 | 40.00 | 40.40 | 40.40 | 1.00% | 5,188 |
| Nov 20, 2025 | 40.20 | 40.80 | 39.60 | 40.00 | 40.00 | -0.99% | 19,741 |
| Nov 19, 2025 | 40.20 | 40.40 | 40.20 | 40.40 | 40.40 | -0.25% | 2,754 |
| Nov 18, 2025 | 40.00 | 40.90 | 40.00 | 40.50 | 40.50 | 1.25% | 6,468 |
| Nov 17, 2025 | 40.40 | 41.20 | 40.00 | 40.00 | 40.00 | -1.23% | 9,499 |
| Nov 14, 2025 | 40.60 | 41.00 | 40.50 | 40.50 | 40.50 | -0.49% | 5,015 |
| Nov 13, 2025 | 40.40 | 41.40 | 40.40 | 40.70 | 40.70 | 0.49% | 10,895 |
| Nov 12, 2025 | 41.10 | 41.30 | 40.40 | 40.50 | 40.50 | -1.22% | 9,161 |
| Nov 11, 2025 | 41.50 | 41.90 | 40.40 | 41.00 | 41.00 | - | 8,268 |
| Nov 10, 2025 | 42.40 | 42.40 | 41.00 | 41.00 | 41.00 | 0.74% | 7,286 |
| Nov 7, 2025 | 41.00 | 41.60 | 40.60 | 40.70 | 40.70 | -1.21% | 7,285 |
| Nov 6, 2025 | 43.20 | 43.20 | 40.80 | 41.20 | 41.20 | -1.90% | 3,518 |
| Nov 5, 2025 | 41.50 | 42.00 | 40.80 | 42.00 | 42.00 | 1.45% | 14,754 |
| Nov 4, 2025 | 42.10 | 42.50 | 41.40 | 41.40 | 41.40 | -1.66% | 9,823 |
| Nov 3, 2025 | 43.10 | 44.00 | 42.00 | 42.10 | 42.10 | -2.55% | 13,481 |
| Oct 31, 2025 | 43.30 | 44.70 | 43.20 | 43.20 | 43.20 | - | 7,575 |
| Oct 30, 2025 | 43.00 | 43.70 | 43.00 | 43.20 | 43.20 | -0.46% | 1,580 |
| Oct 29, 2025 | 43.60 | 44.40 | 42.80 | 43.40 | 43.40 | -0.46% | 27,364 |
| Oct 28, 2025 | 43.20 | 44.10 | 42.70 | 43.60 | 43.60 | 0.69% | 10,074 |
| Oct 27, 2025 | 43.50 | 44.40 | 43.20 | 43.30 | 43.30 | 0.23% | 30,905 |
| Oct 24, 2025 | 46.40 | 46.50 | 43.00 | 43.20 | 43.20 | -5.68% | 68,637 |
| Oct 23, 2025 | 45.50 | 46.40 | 45.50 | 45.80 | 45.80 | 0.66% | 6,492 |
| Oct 22, 2025 | 45.60 | 46.00 | 45.10 | 45.50 | 45.50 | - | 2,426 |
| Oct 21, 2025 | 45.20 | 47.00 | 45.20 | 45.50 | 45.50 | 0.89% | 33,035 |
| Oct 20, 2025 | 45.60 | 46.10 | 45.00 | 45.10 | 45.10 | -1.10% | 31,166 |
| Oct 17, 2025 | 45.50 | 46.20 | 45.50 | 45.60 | 45.60 | -1.08% | 9,822 |
| Oct 16, 2025 | 46.80 | 46.90 | 45.00 | 46.10 | 46.10 | 0.44% | 45,955 |
| Oct 15, 2025 | 45.70 | 46.20 | 45.70 | 45.90 | 45.90 | 0.66% | 19,804 |
| Oct 14, 2025 | 46.40 | 47.00 | 45.60 | 45.60 | 45.60 | -1.30% | 14,058 |