Vestjysk Bank A/S (CPH:VJBA)
Denmark
· Delayed Price · Currency is DKK 7.41
+0.14 (1.93%)
At close: Dec 5, 2025
Vestjysk Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 7.29 | 7.49 | 7.25 | 7.41 | 7.41 | 1.93% | 2,623,051 |
| Dec 4, 2025 | 7.35 | 7.36 | 7.19 | 7.27 | 7.27 | -1.09% | 588,312 |
| Dec 3, 2025 | 7.29 | 7.36 | 7.21 | 7.35 | 7.35 | 0.82% | 444,283 |
| Dec 2, 2025 | 7.20 | 7.30 | 7.16 | 7.29 | 7.29 | 1.53% | 1,370,453 |
| Dec 1, 2025 | 7.20 | 7.22 | 7.05 | 7.18 | 7.18 | 0.42% | 575,380 |
| Nov 28, 2025 | 7.13 | 7.18 | 7.09 | 7.15 | 7.15 | -0.14% | 348,630 |
| Nov 27, 2025 | 7.15 | 7.19 | 7.06 | 7.16 | 7.16 | 0.42% | 532,577 |
| Nov 26, 2025 | 7.15 | 7.18 | 7.10 | 7.13 | 7.13 | -0.42% | 782,781 |
| Nov 25, 2025 | 7.11 | 7.17 | 7.07 | 7.16 | 7.16 | 0.99% | 634,129 |
| Nov 24, 2025 | 6.94 | 7.20 | 6.94 | 7.09 | 7.09 | 1.72% | 1,330,035 |
| Nov 21, 2025 | 6.85 | 7.00 | 6.84 | 6.97 | 6.97 | 1.01% | 933,343 |
| Nov 20, 2025 | 6.85 | 7.00 | 6.85 | 6.90 | 6.90 | 0.88% | 365,396 |
| Nov 19, 2025 | 6.77 | 6.88 | 6.77 | 6.84 | 6.84 | 1.18% | 272,604 |
| Nov 18, 2025 | 6.85 | 6.89 | 6.76 | 6.76 | 6.76 | -2.03% | 371,145 |
| Nov 17, 2025 | 6.97 | 6.97 | 6.87 | 6.90 | 6.90 | 1.02% | 265,107 |
| Nov 14, 2025 | 6.94 | 6.94 | 6.82 | 6.83 | 6.83 | -1.44% | 185,498 |
| Nov 13, 2025 | 6.87 | 6.98 | 6.86 | 6.93 | 6.93 | 1.32% | 1,226,133 |
| Nov 12, 2025 | 6.72 | 6.86 | 6.72 | 6.84 | 6.84 | 1.03% | 312,066 |
| Nov 11, 2025 | 6.72 | 6.82 | 6.72 | 6.77 | 6.77 | 0.45% | 649,278 |
| Nov 10, 2025 | 6.75 | 6.84 | 6.72 | 6.74 | 6.74 | -0.59% | 722,377 |
| Nov 7, 2025 | 6.95 | 6.99 | 6.73 | 6.78 | 6.78 | -2.45% | 1,440,112 |
| Nov 6, 2025 | 7.04 | 7.15 | 6.95 | 6.95 | 6.95 | -1.42% | 2,088,391 |
| Nov 5, 2025 | 7.13 | 7.14 | 7.05 | 7.05 | 7.05 | -0.98% | 584,238 |
| Nov 4, 2025 | 7.11 | 7.17 | 7.04 | 7.12 | 7.12 | 0.14% | 901,255 |
| Nov 3, 2025 | 7.02 | 7.15 | 7.00 | 7.11 | 7.11 | 0.14% | 1,099,900 |
| Oct 31, 2025 | 7.05 | 7.13 | 7.02 | 7.10 | 7.10 | 0.57% | 1,082,819 |
| Oct 30, 2025 | 7.08 | 7.12 | 7.01 | 7.06 | 7.06 | -1.26% | 1,253,665 |
| Oct 29, 2025 | 7.00 | 7.40 | 7.00 | 7.15 | 7.15 | 1.85% | 4,213,578 |
| Oct 28, 2025 | 7.01 | 7.07 | 6.92 | 7.02 | 7.02 | -0.57% | 5,306,244 |
| Oct 27, 2025 | 6.82 | 7.07 | 6.82 | 7.06 | 7.06 | 34.99% | 15,740,140 |
| Oct 24, 2025 | 5.22 | 5.23 | 5.18 | 5.23 | 5.23 | 0.38% | 158,312 |
| Oct 23, 2025 | 5.23 | 5.24 | 5.18 | 5.21 | 5.21 | -0.57% | 186,263 |
| Oct 22, 2025 | 5.24 | 5.25 | 5.17 | 5.24 | 5.24 | -0.19% | 176,270 |
| Oct 21, 2025 | 5.27 | 5.28 | 5.21 | 5.25 | 5.25 | -0.38% | 220,810 |
| Oct 20, 2025 | 5.27 | 5.28 | 5.20 | 5.27 | 5.27 | 0.76% | 153,906 |
| Oct 17, 2025 | 5.26 | 5.26 | 5.18 | 5.23 | 5.23 | -0.76% | 284,303 |
| Oct 16, 2025 | 5.30 | 5.34 | 5.24 | 5.27 | 5.27 | -0.19% | 160,157 |
| Oct 15, 2025 | 5.24 | 5.30 | 5.24 | 5.28 | 5.28 | 1.15% | 444,885 |
| Oct 14, 2025 | 5.20 | 5.23 | 5.16 | 5.22 | 5.22 | 0.58% | 356,270 |
| Oct 13, 2025 | 5.22 | 5.25 | 5.13 | 5.19 | 5.19 | -0.57% | 580,806 |
| Oct 10, 2025 | 5.18 | 5.28 | 5.16 | 5.22 | 5.22 | 1.95% | 772,359 |
| Oct 9, 2025 | 5.10 | 5.28 | 5.10 | 5.12 | 5.12 | 0.79% | 917,420 |
| Oct 8, 2025 | 5.07 | 5.10 | 5.05 | 5.08 | 5.08 | 0.40% | 156,163 |
| Oct 7, 2025 | 5.08 | 5.11 | 5.06 | 5.06 | 5.06 | -0.59% | 164,346 |
| Oct 6, 2025 | 5.09 | 5.11 | 5.06 | 5.09 | 5.09 | 0.59% | 108,583 |
| Oct 3, 2025 | 5.09 | 5.09 | 5.06 | 5.06 | 5.06 | -0.20% | 179,442 |
| Oct 2, 2025 | 5.07 | 5.08 | 5.03 | 5.07 | 5.07 | - | 352,377 |
| Oct 1, 2025 | 5.04 | 5.10 | 5.04 | 5.07 | 5.07 | 0.60% | 112,249 |
| Sep 30, 2025 | 5.07 | 5.08 | 5.03 | 5.04 | 5.04 | - | 236,780 |
| Sep 29, 2025 | 5.05 | 5.10 | 5.04 | 5.04 | 5.04 | -0.20% | 171,734 |
| Sep 26, 2025 | 5.05 | 5.09 | 5.04 | 5.05 | 5.05 | 0.20% | 132,609 |
| Sep 25, 2025 | 5.08 | 5.10 | 5.04 | 5.04 | 5.04 | -0.59% | 412,855 |
| Sep 24, 2025 | 5.10 | 5.11 | 5.06 | 5.07 | 5.07 | -0.59% | 152,941 |
| Sep 23, 2025 | 5.09 | 5.13 | 5.06 | 5.10 | 5.10 | 0.20% | 253,093 |
| Sep 22, 2025 | 5.12 | 5.13 | 5.07 | 5.09 | 5.09 | -0.20% | 309,230 |
| Sep 19, 2025 | 5.09 | 5.13 | 5.08 | 5.10 | 5.10 | 0.20% | 92,274 |
| Sep 18, 2025 | 5.10 | 5.15 | 5.07 | 5.09 | 5.09 | - | 239,356 |
| Sep 17, 2025 | 5.10 | 5.15 | 5.06 | 5.09 | 5.09 | 0.39% | 234,668 |
| Sep 16, 2025 | 5.07 | 5.13 | 5.06 | 5.07 | 5.07 | 0.20% | 187,760 |
| Sep 15, 2025 | 5.13 | 5.14 | 5.00 | 5.06 | 5.06 | -0.39% | 1,096,854 |
| Sep 12, 2025 | 5.08 | 5.14 | 5.05 | 5.08 | 5.08 | 0.20% | 220,246 |
| Sep 11, 2025 | 5.14 | 5.17 | 5.05 | 5.07 | 5.07 | -0.98% | 308,853 |
| Sep 10, 2025 | 5.11 | 5.14 | 5.09 | 5.12 | 5.12 | 0.79% | 161,405 |
| Sep 9, 2025 | 5.08 | 5.13 | 5.07 | 5.08 | 5.08 | - | 153,390 |
| Sep 8, 2025 | 5.09 | 5.13 | 5.08 | 5.08 | 5.08 | -0.20% | 118,310 |
| Sep 5, 2025 | 5.11 | 5.17 | 5.09 | 5.09 | 5.09 | -0.59% | 128,772 |
| Sep 4, 2025 | 5.10 | 5.17 | 5.09 | 5.12 | 5.12 | 0.99% | 229,391 |
| Sep 3, 2025 | 5.10 | 5.13 | 5.00 | 5.07 | 5.07 | -0.59% | 212,523 |
| Sep 2, 2025 | 5.13 | 5.14 | 5.05 | 5.10 | 5.10 | -0.58% | 325,564 |
| Sep 1, 2025 | 5.15 | 5.16 | 5.11 | 5.13 | 5.13 | 0.98% | 170,559 |
| Aug 29, 2025 | 5.09 | 5.15 | 5.07 | 5.08 | 5.08 | -0.20% | 258,345 |
| Aug 28, 2025 | 5.13 | 5.19 | 5.08 | 5.09 | 5.09 | -0.78% | 265,191 |
| Aug 27, 2025 | 5.30 | 5.30 | 5.12 | 5.13 | 5.13 | -2.29% | 391,201 |
| Aug 26, 2025 | 5.40 | 5.40 | 5.22 | 5.25 | 5.25 | -2.05% | 482,693 |
| Aug 25, 2025 | 5.38 | 5.40 | 5.33 | 5.36 | 5.36 | 0.56% | 3,163,048 |
| Aug 22, 2025 | 5.24 | 5.36 | 5.24 | 5.33 | 5.33 | 2.50% | 605,996 |
| Aug 21, 2025 | 5.13 | 5.23 | 5.09 | 5.20 | 5.20 | 1.36% | 420,587 |
| Aug 20, 2025 | 5.16 | 5.20 | 5.08 | 5.13 | 5.13 | -0.77% | 400,714 |
| Aug 19, 2025 | 5.15 | 5.23 | 5.13 | 5.17 | 5.17 | 0.98% | 274,727 |
| Aug 18, 2025 | 5.21 | 5.22 | 5.10 | 5.12 | 5.12 | -1.16% | 321,151 |
| Aug 15, 2025 | 5.20 | 5.23 | 5.17 | 5.18 | 5.18 | -0.19% | 502,365 |
| Aug 14, 2025 | 5.10 | 5.19 | 5.08 | 5.19 | 5.19 | 1.76% | 323,151 |
| Aug 13, 2025 | 5.11 | 5.15 | 5.06 | 5.10 | 5.10 | -0.20% | 513,678 |
| Aug 12, 2025 | 5.11 | 5.16 | 5.09 | 5.11 | 5.11 | 0.99% | 544,832 |
| Aug 11, 2025 | 4.91 | 5.09 | 4.91 | 5.06 | 5.06 | 3.58% | 669,886 |
| Aug 8, 2025 | 4.85 | 4.90 | 4.85 | 4.89 | 4.89 | 1.24% | 591,472 |
| Aug 7, 2025 | 4.79 | 4.85 | 4.77 | 4.83 | 4.83 | 1.05% | 1,466,924 |
| Aug 6, 2025 | 4.79 | 4.80 | 4.76 | 4.78 | 4.78 | - | 257,330 |
| Aug 5, 2025 | 4.77 | 4.80 | 4.75 | 4.78 | 4.78 | 0.32% | 477,467 |
| Aug 4, 2025 | 4.73 | 4.78 | 4.73 | 4.76 | 4.76 | 0.74% | 509,240 |
| Aug 1, 2025 | 4.79 | 4.79 | 4.73 | 4.73 | 4.73 | -0.94% | 192,650 |
| Jul 31, 2025 | 4.79 | 4.79 | 4.74 | 4.77 | 4.77 | - | 295,158 |
| Jul 30, 2025 | 4.78 | 4.78 | 4.72 | 4.77 | 4.77 | 0.53% | 366,079 |
| Jul 29, 2025 | 4.79 | 4.80 | 4.75 | 4.75 | 4.75 | -0.63% | 592,686 |
| Jul 28, 2025 | 4.77 | 4.80 | 4.77 | 4.78 | 4.78 | 0.10% | 181,057 |
| Jul 25, 2025 | 4.79 | 4.80 | 4.76 | 4.77 | 4.77 | -0.10% | 168,696 |
| Jul 24, 2025 | 4.78 | 4.80 | 4.76 | 4.78 | 4.78 | -0.52% | 312,577 |
| Jul 23, 2025 | 4.79 | 4.80 | 4.77 | 4.80 | 4.80 | 0.63% | 328,587 |
| Jul 22, 2025 | 4.78 | 4.80 | 4.75 | 4.77 | 4.77 | 0.21% | 343,495 |
| Jul 21, 2025 | 4.76 | 4.80 | 4.75 | 4.76 | 4.76 | 0.63% | 704,368 |