Fast Ejendom Danmark A/S (CPH:FED)
Denmark
· Delayed Price · Currency is DKK 208.00
+2.00 (0.97%)
Dec 5, 2025, 3:13 PM CET
Fast Ejendom Danmark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | - | 0.97% | 271 |
| Dec 4, 2025 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | -1.90% | 4,182 |
| Dec 3, 2025 | 208.00 | 210.00 | 208.00 | 210.00 | 210.00 | 1.94% | 1,253 |
| Dec 2, 2025 | 204.00 | 208.00 | 204.00 | 206.00 | 206.00 | - | 201 |
| Dec 1, 2025 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.98% | 1,637 |
| Nov 28, 2025 | 208.00 | 208.00 | 204.00 | 204.00 | 204.00 | - | 2,597 |
| Nov 27, 2025 | 199.00 | 208.00 | 197.00 | 204.00 | 204.00 | 2.51% | 6,023 |
| Nov 26, 2025 | 197.00 | 199.00 | 196.00 | 199.00 | 199.00 | 1.02% | 753 |
| Nov 24, 2025 | 197.00 | 199.00 | 196.00 | 197.00 | 197.00 | 0.51% | 799 |
| Nov 21, 2025 | 196.00 | 197.00 | 196.00 | 196.00 | 196.00 | -1.01% | 4,186 |
| Nov 20, 2025 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | - | 2,924 |
| Nov 19, 2025 | 196.00 | 198.00 | 196.00 | 198.00 | 198.00 | - | 494 |
| Nov 18, 2025 | 197.00 | 198.00 | 197.00 | 198.00 | 198.00 | - | 1,354 |
| Nov 17, 2025 | 199.00 | 200.00 | 198.00 | 198.00 | 198.00 | 0.51% | 1,968 |
| Nov 14, 2025 | 200.00 | 200.00 | 197.00 | 197.00 | 197.00 | -0.51% | 1,546 |
| Nov 13, 2025 | 197.00 | 198.00 | 197.00 | 198.00 | 198.00 | -1.00% | 1,289 |
| Nov 12, 2025 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 0.50% | 1,295 |
| Nov 11, 2025 | 200.00 | 200.00 | 199.00 | 199.00 | 199.00 | - | 1,450 |
| Nov 10, 2025 | 194.00 | 199.00 | 194.00 | 199.00 | 199.00 | 3.65% | 1,750 |
| Nov 7, 2025 | 197.00 | 200.00 | 192.00 | 192.00 | 192.00 | -3.03% | 4,970 |
| Nov 6, 2025 | 196.00 | 198.00 | 195.00 | 198.00 | 198.00 | -0.50% | 1,386 |
| Nov 5, 2025 | 195.00 | 199.00 | 195.00 | 199.00 | 199.00 | - | 792 |
| Nov 4, 2025 | 196.00 | 199.00 | 196.00 | 199.00 | 199.00 | 1.53% | 758 |
| Nov 3, 2025 | 199.00 | 199.00 | 196.00 | 196.00 | 196.00 | -1.51% | 2,220 |
| Oct 31, 2025 | 200.00 | 200.00 | 194.00 | 199.00 | 199.00 | 1.53% | 7,520 |
| Oct 30, 2025 | 202.00 | 202.00 | 196.00 | 196.00 | 196.00 | -1.51% | 3,439 |
| Oct 29, 2025 | 199.00 | 202.00 | 199.00 | 199.00 | 199.00 | - | 1,622 |
| Oct 28, 2025 | 200.00 | 200.00 | 196.00 | 199.00 | 199.00 | -0.50% | 3,452 |
| Oct 27, 2025 | 200.00 | 202.00 | 200.00 | 200.00 | 200.00 | - | 1,193 |
| Oct 24, 2025 | 204.00 | 206.00 | 198.00 | 200.00 | 200.00 | -1.96% | 16,024 |
| Oct 23, 2025 | 148.00 | 206.00 | 148.00 | 204.00 | 204.00 | 37.84% | 35,549 |
| Oct 22, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | -0.67% | 830 |
| Oct 21, 2025 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | - | 87 |
| Oct 20, 2025 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | 0.68% | 2 |
| Oct 17, 2025 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | 223 |
| Oct 15, 2025 | 152.00 | 152.00 | 148.00 | 148.00 | 148.00 | -1.99% | 1,017 |
| Oct 13, 2025 | 149.00 | 151.00 | 148.00 | 151.00 | 151.00 | 2.03% | 1,149 |
| Oct 10, 2025 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.99% | 73 |
| Oct 9, 2025 | 148.00 | 151.00 | 148.00 | 151.00 | 151.00 | - | 203 |
| Oct 8, 2025 | 148.00 | 152.00 | 148.00 | 151.00 | 151.00 | 2.03% | 1,705 |
| Oct 7, 2025 | 151.00 | 151.00 | 148.00 | 148.00 | 148.00 | -1.99% | 832 |
| Oct 6, 2025 | 151.00 | 151.00 | 151.00 | 151.00 | 151.00 | - | 40 |
| Oct 3, 2025 | 153.00 | 153.00 | 148.00 | 151.00 | 151.00 | -1.95% | 829 |
| Oct 2, 2025 | 149.00 | 154.00 | 149.00 | 154.00 | 154.00 | 2.67% | 938 |
| Oct 1, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | 0.67% | 3 |
| Sep 30, 2025 | 149.00 | 149.00 | 148.00 | 149.00 | 149.00 | 0.68% | 178 |
| Sep 29, 2025 | 150.00 | 150.00 | 148.00 | 148.00 | 148.00 | 0.68% | 1,785 |
| Sep 26, 2025 | 150.00 | 150.00 | 147.00 | 147.00 | 147.00 | - | 24 |
| Sep 25, 2025 | 151.00 | 152.00 | 147.00 | 147.00 | 147.00 | -3.92% | 3,648 |
| Sep 24, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 641 |