Movinn A/S (CPH:MOVINN)
Denmark
· Delayed Price · Currency is DKK 1.340
-0.020 (-1.47%)
Mar 9, 2026, 9:21 AM CET
Movinn Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 1.33 | 1.34 | 1.33 | 1.34 | - | -1.47% | 13,443 |
| Mar 6, 2026 | 1.42 | 1.42 | 1.20 | 1.36 | 1.36 | -5.56% | 26,548 |
| Mar 5, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -0.69% | 3,418 |
| Mar 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -3.33% | 209 |
| Mar 3, 2026 | 1.53 | 1.55 | 1.50 | 1.50 | 1.50 | -5.66% | 10,548 |
| Mar 2, 2026 | 1.58 | 1.59 | 1.55 | 1.59 | 1.59 | 1.92% | 14,558 |
| Feb 27, 2026 | 1.53 | 1.56 | 1.53 | 1.56 | 1.56 | 5.41% | 146 |
| Feb 26, 2026 | 1.50 | 1.50 | 1.48 | 1.48 | 1.48 | 2.07% | 11,000 |
| Feb 25, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | - | 400 |
| Feb 24, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | 0.69% | 10,000 |
| Feb 23, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | - | 43 |
| Feb 18, 2026 | 1.40 | 1.44 | 1.40 | 1.44 | 1.44 | 2.86% | 2,650 |
| Feb 17, 2026 | 1.45 | 1.45 | 1.40 | 1.40 | 1.40 | -2.10% | 1,303 |
| Feb 16, 2026 | 1.43 | 1.43 | 1.43 | 1.43 | 1.43 | 3.62% | 250 |
| Feb 13, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -3.50% | 32 |
| Feb 9, 2026 | 1.38 | 1.43 | 1.38 | 1.43 | 1.43 | 3.62% | 197 |
| Feb 5, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -3.50% | 2,066 |
| Feb 4, 2026 | 1.40 | 1.43 | 1.40 | 1.43 | 1.43 | 5.93% | 3,524 |
| Feb 3, 2026 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | -1.46% | 700 |
| Feb 2, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | - | 263 |
| Jan 29, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | -0.72% | 10,000 |
| Jan 28, 2026 | 1.33 | 1.38 | 1.33 | 1.38 | 1.38 | 3.76% | 4,127 |
| Jan 23, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | -2.21% | 367 |
| Jan 22, 2026 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | - | 2,358 |
| Jan 20, 2026 | 1.32 | 1.36 | 1.32 | 1.36 | 1.36 | 6.25% | 22,069 |
| Jan 19, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -5.19% | 4,800 |
| Jan 15, 2026 | 1.27 | 1.35 | 1.27 | 1.35 | 1.35 | 4.65% | 29,505 |
| Jan 9, 2026 | 1.29 | 1.29 | 1.29 | 1.29 | 1.29 | 2.38% | 168 |
| Jan 8, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 3.28% | 18,040 |
| Jan 7, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.22 | -3.17% | 833 |
| Jan 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | 2.44% | 250 |
| Jan 5, 2026 | 1.26 | 1.26 | 1.23 | 1.23 | 1.23 | -1.60% | 1,043 |
| Jan 2, 2026 | 1.27 | 1.27 | 1.24 | 1.25 | 1.25 | -2.34% | 12,227 |
| Dec 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 600 |
| Dec 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 2.36% | 4,500 |
| Dec 23, 2025 | 1.25 | 1.27 | 1.23 | 1.27 | 1.27 | 1.60% | 13,289 |
| Dec 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 400 |
| Dec 19, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 1,000 |
| Dec 17, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 400 |
| Dec 16, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 4.00% | 5,376 |
| Dec 15, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -3.85% | 2 |
| Dec 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 136 |
| Dec 11, 2025 | 1.26 | 1.30 | 1.26 | 1.30 | 1.30 | 4.00% | 1,772 |
| Dec 10, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | - | 925 |
| Dec 9, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | -2.34% | 196 |
| Dec 8, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -3.76% | 9,704 |
| Dec 4, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 5.56% | 8,255 |
| Dec 2, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 8 |
| Dec 1, 2025 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -0.79% | 3,010 |
| Nov 28, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 4,000 |
| Nov 27, 2025 | 1.33 | 1.33 | 1.28 | 1.28 | 1.28 | -3.76% | 78 |
| Nov 26, 2025 | 1.29 | 1.33 | 1.29 | 1.33 | 1.33 | 3.10% | 27,000 |
| Nov 25, 2025 | 1.28 | 1.30 | 1.28 | 1.29 | 1.29 | -1.53% | 43,995 |
| Nov 24, 2025 | 1.40 | 1.40 | 1.00 | 1.31 | 1.31 | -6.43% | 51,032 |
| Nov 21, 2025 | 1.44 | 1.44 | 1.40 | 1.40 | 1.40 | -5.41% | 9,394 |
| Nov 20, 2025 | 1.38 | 1.48 | 1.38 | 1.48 | 1.48 | 11.28% | 42,906 |
| Nov 19, 2025 | 1.37 | 1.37 | 1.33 | 1.33 | 1.33 | -2.21% | 51,434 |
| Nov 18, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 1,400 |
| Nov 13, 2025 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 464 |
| Nov 12, 2025 | 1.38 | 1.40 | 1.38 | 1.40 | 1.40 | 0.72% | 1,150 |
| Nov 10, 2025 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 4,219 |
| Nov 7, 2025 | 1.28 | 1.45 | 1.28 | 1.38 | 1.38 | 4.55% | 75,487 |
| Nov 5, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | - | 4 |
| Nov 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | 1.54% | 100 |
| Oct 31, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 1.56% | 5,000 |
| Oct 30, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 3.23% | 6,000 |
| Oct 29, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 30,744 |
| Oct 28, 2025 | 1.23 | 1.25 | 1.20 | 1.25 | 1.25 | -0.79% | 135,572 |
| Oct 24, 2025 | 1.21 | 1.27 | 1.21 | 1.26 | 1.26 | -0.79% | 237,738 |
| Oct 22, 2025 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | -1.55% | 27,525 |
| Oct 21, 2025 | 1.30 | 1.30 | 1.29 | 1.29 | 1.29 | 0.78% | 230 |
| Oct 20, 2025 | 1.31 | 1.31 | 1.25 | 1.28 | 1.28 | -1.54% | 67,760 |
| Oct 17, 2025 | 1.33 | 1.33 | 1.30 | 1.30 | 1.30 | -2.26% | 16,809 |
| Oct 14, 2025 | 1.30 | 1.33 | 1.30 | 1.33 | 1.33 | 0.76% | 13,442 |
| Oct 13, 2025 | 1.32 | 1.32 | 1.25 | 1.32 | 1.32 | - | 17,461 |
| Oct 10, 2025 | 1.25 | 1.32 | 1.25 | 1.32 | 1.32 | 4.76% | 148,310 |
| Oct 9, 2025 | 1.29 | 1.30 | 1.24 | 1.26 | 1.26 | -2.33% | 117,602 |
| Oct 8, 2025 | 1.34 | 1.34 | 1.29 | 1.29 | 1.29 | -3.73% | 28,554 |
| Oct 7, 2025 | 1.32 | 1.35 | 1.30 | 1.34 | 1.34 | 0.75% | 35,193 |
| Oct 6, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 1.53% | 12,200 |
| Oct 3, 2025 | 1.35 | 1.39 | 1.29 | 1.31 | 1.31 | -5.07% | 316,763 |
| Oct 2, 2025 | 1.41 | 1.43 | 1.31 | 1.38 | 1.38 | -1.43% | 229,618 |
| Oct 1, 2025 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -0.71% | 692 |
| Sep 30, 2025 | 1.36 | 1.41 | 1.36 | 1.41 | 1.41 | 2.92% | 1,188 |
| Sep 26, 2025 | 1.37 | 1.46 | 1.37 | 1.37 | 1.37 | 1.48% | 55,343 |
| Sep 25, 2025 | 1.39 | 1.39 | 1.35 | 1.35 | 1.35 | -2.88% | 16,910 |
| Sep 24, 2025 | 1.40 | 1.41 | 1.38 | 1.39 | 1.39 | -3.47% | 34,814 |
| Sep 23, 2025 | 1.44 | 1.55 | 1.27 | 1.44 | 1.44 | - | 82,120 |
| Sep 22, 2025 | 1.32 | 1.50 | 1.32 | 1.44 | 1.44 | 9.09% | 148,096 |
| Sep 19, 2025 | 1.20 | 1.42 | 1.17 | 1.32 | 1.32 | 11.86% | 299,167 |
| Sep 18, 2025 | 1.22 | 1.25 | 1.01 | 1.18 | 1.18 | - | 373,735 |
| Sep 17, 2025 | 1.32 | 1.45 | 1.17 | 1.18 | 1.18 | -12.59% | 192,270 |
| Sep 16, 2025 | 1.25 | 1.53 | 1.25 | 1.35 | 1.35 | 7.14% | 315,082 |
| Sep 15, 2025 | 1.70 | 1.70 | 1.23 | 1.26 | 1.26 | -27.17% | 466,686 |
| Sep 12, 2025 | 1.79 | 1.79 | 1.73 | 1.73 | 1.73 | -2.81% | 11,023 |
| Sep 11, 2025 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | - | 1,000 |
| Sep 10, 2025 | 1.87 | 1.87 | 1.77 | 1.78 | 1.78 | -7.29% | 38,197 |