Møns Bank A/S (CPH:MNBA)
Denmark
· Delayed Price · Currency is DKK 346.00
0.00 (0.00%)
At close: Dec 5, 2025
Møns Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 346.00 | 348.00 | 346.00 | 346.00 | 346.00 | - | 354 |
| Dec 4, 2025 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | - | 294 |
| Dec 3, 2025 | 350.00 | 352.00 | 346.00 | 346.00 | 346.00 | -1.14% | 617 |
| Dec 2, 2025 | 348.00 | 358.00 | 348.00 | 350.00 | 350.00 | 1.16% | 923 |
| Dec 1, 2025 | 346.00 | 350.00 | 346.00 | 346.00 | 346.00 | -1.14% | 485 |
| Nov 28, 2025 | 344.00 | 350.00 | 344.00 | 350.00 | 350.00 | 0.57% | 333 |
| Nov 27, 2025 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | - | 235 |
| Nov 26, 2025 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | 0.58% | 971 |
| Nov 25, 2025 | 346.00 | 346.00 | 344.00 | 346.00 | 346.00 | -0.57% | 686 |
| Nov 24, 2025 | 360.00 | 360.00 | 346.00 | 348.00 | 348.00 | 0.58% | 395 |
| Nov 21, 2025 | 352.00 | 352.00 | 344.00 | 346.00 | 346.00 | -1.70% | 155 |
| Nov 20, 2025 | 348.00 | 354.00 | 344.00 | 352.00 | 352.00 | 1.15% | 2,056 |
| Nov 19, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | 121 |
| Nov 18, 2025 | 352.00 | 352.00 | 348.00 | 348.00 | 348.00 | -2.25% | 847 |
| Nov 17, 2025 | 350.00 | 356.00 | 350.00 | 356.00 | 356.00 | -0.56% | 316 |
| Nov 14, 2025 | 360.00 | 360.00 | 348.00 | 358.00 | 358.00 | -0.56% | 305 |
| Nov 13, 2025 | 364.00 | 364.00 | 358.00 | 360.00 | 360.00 | -1.10% | 377 |
| Nov 12, 2025 | 362.00 | 364.00 | 358.00 | 364.00 | 364.00 | 1.11% | 431 |
| Nov 11, 2025 | 364.00 | 366.00 | 360.00 | 360.00 | 360.00 | -1.64% | 322 |
| Nov 10, 2025 | 364.00 | 366.00 | 360.00 | 366.00 | 366.00 | - | 1,128 |
| Nov 7, 2025 | 370.00 | 370.00 | 364.00 | 366.00 | 366.00 | -1.08% | 615 |
| Nov 6, 2025 | 364.00 | 370.00 | 364.00 | 370.00 | 370.00 | 0.54% | 194 |
| Nov 5, 2025 | 366.00 | 368.00 | 362.00 | 368.00 | 368.00 | 0.55% | 384 |
| Nov 4, 2025 | 368.00 | 368.00 | 362.00 | 366.00 | 366.00 | -0.54% | 408 |
| Nov 3, 2025 | 362.00 | 368.00 | 358.00 | 368.00 | 368.00 | 1.66% | 913 |
| Oct 31, 2025 | 360.00 | 364.00 | 358.00 | 362.00 | 362.00 | 0.56% | 790 |
| Oct 30, 2025 | 364.00 | 364.00 | 360.00 | 360.00 | 360.00 | -1.10% | 1,520 |
| Oct 29, 2025 | 350.00 | 374.00 | 350.00 | 364.00 | 364.00 | 5.20% | 2,782 |
| Oct 28, 2025 | 344.00 | 352.00 | 342.00 | 346.00 | 346.00 | 0.58% | 1,033 |
| Oct 27, 2025 | 342.00 | 350.00 | 340.00 | 344.00 | 344.00 | 1.18% | 814 |
| Oct 24, 2025 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | - | 765 |
| Oct 23, 2025 | 336.00 | 340.00 | 334.00 | 340.00 | 340.00 | 1.19% | 1,161 |
| Oct 22, 2025 | 336.00 | 336.00 | 334.00 | 336.00 | 336.00 | 0.60% | 263 |
| Oct 21, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -0.60% | 1 |
| Oct 20, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -1.18% | 10 |
| Oct 17, 2025 | 334.00 | 340.00 | 334.00 | 340.00 | 340.00 | 0.59% | 818 |
| Oct 16, 2025 | 338.00 | 340.00 | 338.00 | 338.00 | 338.00 | 0.60% | 277 |
| Oct 15, 2025 | 338.00 | 340.00 | 334.00 | 336.00 | 336.00 | -0.59% | 1,386 |
| Oct 14, 2025 | 334.00 | 338.00 | 334.00 | 338.00 | 338.00 | 1.20% | 170 |
| Oct 13, 2025 | 340.00 | 340.00 | 334.00 | 334.00 | 334.00 | -1.76% | 735 |
| Oct 10, 2025 | 340.00 | 340.00 | 334.00 | 340.00 | 340.00 | -0.58% | 309 |
| Oct 9, 2025 | 332.00 | 342.00 | 332.00 | 342.00 | 342.00 | 2.40% | 575 |
| Oct 8, 2025 | 338.00 | 340.00 | 334.00 | 334.00 | 334.00 | -0.60% | 862 |
| Oct 7, 2025 | 338.00 | 340.00 | 334.00 | 336.00 | 336.00 | 0.60% | 305 |
| Oct 6, 2025 | 340.00 | 340.00 | 334.00 | 334.00 | 334.00 | -0.60% | 626 |
| Oct 3, 2025 | 340.00 | 340.00 | 334.00 | 336.00 | 336.00 | -1.18% | 1,037 |
| Oct 2, 2025 | 334.00 | 346.00 | 332.00 | 340.00 | 340.00 | 1.80% | 2,393 |
| Oct 1, 2025 | 334.00 | 336.00 | 334.00 | 334.00 | 334.00 | -0.60% | 946 |
| Sep 30, 2025 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | - | 354 |
| Sep 29, 2025 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | 0.60% | 356 |
| Sep 26, 2025 | 336.00 | 336.00 | 334.00 | 334.00 | 334.00 | -0.60% | 199 |
| Sep 25, 2025 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | - | 335 |
| Sep 24, 2025 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | 0.60% | 260 |
| Sep 23, 2025 | 330.00 | 334.00 | 330.00 | 334.00 | 334.00 | - | 110 |
| Sep 22, 2025 | 336.00 | 336.00 | 334.00 | 334.00 | 334.00 | -0.60% | 1,746 |
| Sep 19, 2025 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | 0.60% | 595 |
| Sep 18, 2025 | 336.00 | 336.00 | 334.00 | 334.00 | 334.00 | - | 122 |
| Sep 17, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -0.60% | 1,001 |
| Sep 16, 2025 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | - | 60 |
| Sep 15, 2025 | 336.00 | 338.00 | 334.00 | 336.00 | 336.00 | - | 900 |
| Sep 12, 2025 | 336.00 | 336.00 | 334.00 | 336.00 | 336.00 | -0.59% | 254 |
| Sep 11, 2025 | 338.00 | 338.00 | 334.00 | 338.00 | 338.00 | - | 792 |
| Sep 10, 2025 | 334.00 | 338.00 | 334.00 | 338.00 | 338.00 | 0.60% | 724 |
| Sep 9, 2025 | 336.00 | 336.00 | 334.00 | 336.00 | 336.00 | - | 227 |
| Sep 8, 2025 | 336.00 | 336.00 | 330.00 | 336.00 | 336.00 | 0.60% | 652 |
| Sep 5, 2025 | 330.00 | 334.00 | 330.00 | 334.00 | 334.00 | 1.83% | 2,112 |
| Sep 4, 2025 | 328.00 | 330.00 | 328.00 | 328.00 | 328.00 | - | 214 |
| Sep 3, 2025 | 330.00 | 332.00 | 326.00 | 328.00 | 328.00 | -0.61% | 1,050 |
| Sep 2, 2025 | 328.00 | 330.00 | 324.00 | 330.00 | 330.00 | 0.61% | 583 |
| Sep 1, 2025 | 324.00 | 330.00 | 324.00 | 328.00 | 328.00 | 1.23% | 587 |
| Aug 29, 2025 | 340.00 | 340.00 | 324.00 | 324.00 | 324.00 | -2.41% | 2,097 |
| Aug 28, 2025 | 338.00 | 340.00 | 332.00 | 332.00 | 332.00 | 0.61% | 1,008 |
| Aug 27, 2025 | 330.00 | 330.00 | 324.00 | 330.00 | 330.00 | - | 1,359 |
| Aug 26, 2025 | 324.00 | 330.00 | 324.00 | 330.00 | 330.00 | 0.61% | 325 |
| Aug 25, 2025 | 330.00 | 330.00 | 328.00 | 328.00 | 328.00 | - | 1,150 |
| Aug 22, 2025 | 322.00 | 330.00 | 322.00 | 328.00 | 328.00 | 1.23% | 979 |
| Aug 21, 2025 | 330.00 | 330.00 | 322.00 | 324.00 | 324.00 | -1.82% | 865 |
| Aug 20, 2025 | 330.00 | 330.00 | 328.00 | 330.00 | 330.00 | 0.61% | 661 |
| Aug 19, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | 0.61% | 15 |
| Aug 18, 2025 | 326.00 | 326.00 | 322.00 | 326.00 | 326.00 | 1.88% | 617 |
| Aug 15, 2025 | 328.00 | 330.00 | 320.00 | 320.00 | 320.00 | -3.03% | 846 |
| Aug 14, 2025 | 324.00 | 330.00 | 324.00 | 330.00 | 330.00 | 1.85% | 1,057 |
| Aug 13, 2025 | 322.00 | 324.00 | 320.00 | 324.00 | 324.00 | 0.62% | 855 |
| Aug 12, 2025 | 316.00 | 322.00 | 316.00 | 322.00 | 322.00 | 1.90% | 2,023 |
| Aug 11, 2025 | 312.00 | 316.00 | 312.00 | 316.00 | 316.00 | 0.64% | 943 |
| Aug 8, 2025 | 316.00 | 318.00 | 312.00 | 314.00 | 314.00 | -1.26% | 638 |
| Aug 7, 2025 | 318.00 | 318.00 | 310.00 | 318.00 | 318.00 | 1.92% | 587 |
| Aug 6, 2025 | 318.00 | 320.00 | 312.00 | 312.00 | 312.00 | -1.27% | 897 |
| Aug 5, 2025 | 312.00 | 326.00 | 312.00 | 316.00 | 316.00 | 1.28% | 815 |
| Aug 4, 2025 | 308.00 | 318.00 | 308.00 | 312.00 | 312.00 | 1.30% | 945 |
| Aug 1, 2025 | 316.00 | 316.00 | 308.00 | 308.00 | 308.00 | -2.53% | 3,313 |
| Jul 31, 2025 | 310.00 | 316.00 | 310.00 | 316.00 | 316.00 | 1.94% | 1,705 |
| Jul 30, 2025 | 310.00 | 316.00 | 310.00 | 310.00 | 310.00 | - | 1,987 |
| Jul 29, 2025 | 310.00 | 312.00 | 310.00 | 310.00 | 310.00 | - | 910 |
| Jul 28, 2025 | 316.00 | 316.00 | 310.00 | 310.00 | 310.00 | -1.90% | 3,938 |
| Jul 25, 2025 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | -1.86% | 377 |
| Jul 24, 2025 | 318.00 | 322.00 | 316.00 | 322.00 | 322.00 | - | 679 |
| Jul 23, 2025 | 322.00 | 332.00 | 318.00 | 322.00 | 322.00 | - | 580 |
| Jul 22, 2025 | 336.00 | 336.00 | 320.00 | 322.00 | 322.00 | 1.90% | 815 |
| Jul 21, 2025 | 336.00 | 336.00 | 314.00 | 316.00 | 316.00 | -5.39% | 2,865 |