Føroya Banki (CPH:FOBANK)
Denmark
· Delayed Price · Currency is DKK 245.00
+6.00 (2.51%)
At close: Dec 5, 2025
Føroya Banki Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 240.00 | 245.00 | 236.00 | 245.00 | 245.00 | 2.51% | 2,883 |
| Dec 4, 2025 | 239.00 | 241.00 | 237.00 | 239.00 | 239.00 | 0.84% | 1,871 |
| Dec 3, 2025 | 241.00 | 242.00 | 236.00 | 237.00 | 237.00 | -1.25% | 3,228 |
| Dec 2, 2025 | 243.00 | 244.00 | 236.00 | 240.00 | 240.00 | -0.83% | 3,465 |
| Dec 1, 2025 | 241.00 | 244.00 | 240.00 | 242.00 | 242.00 | 1.26% | 2,997 |
| Nov 28, 2025 | 237.00 | 241.00 | 235.00 | 239.00 | 239.00 | 0.84% | 5,096 |
| Nov 27, 2025 | 236.00 | 239.00 | 232.00 | 237.00 | 237.00 | 0.42% | 2,685 |
| Nov 26, 2025 | 236.00 | 243.00 | 236.00 | 236.00 | 236.00 | 0.85% | 7,034 |
| Nov 25, 2025 | 231.00 | 236.00 | 230.00 | 234.00 | 234.00 | 1.30% | 1,793 |
| Nov 24, 2025 | 232.00 | 235.00 | 228.00 | 231.00 | 231.00 | -1.28% | 3,095 |
| Nov 21, 2025 | 231.00 | 235.00 | 230.00 | 234.00 | 234.00 | 1.30% | 3,967 |
| Nov 20, 2025 | 227.00 | 235.00 | 219.00 | 231.00 | 231.00 | 4.05% | 8,701 |
| Nov 19, 2025 | 224.00 | 226.00 | 222.00 | 222.00 | 222.00 | 0.45% | 1,735 |
| Nov 18, 2025 | 223.00 | 223.00 | 218.00 | 221.00 | 221.00 | -0.90% | 3,621 |
| Nov 17, 2025 | 224.00 | 227.00 | 220.00 | 223.00 | 223.00 | - | 4,986 |
| Nov 14, 2025 | 225.00 | 228.00 | 217.00 | 223.00 | 223.00 | -0.89% | 6,048 |
| Nov 13, 2025 | 226.00 | 231.00 | 224.00 | 225.00 | 225.00 | -0.44% | 4,040 |
| Nov 12, 2025 | 228.00 | 231.00 | 224.00 | 226.00 | 226.00 | -0.88% | 3,843 |
| Nov 11, 2025 | 237.00 | 238.00 | 225.00 | 228.00 | 228.00 | -3.39% | 6,666 |
| Nov 10, 2025 | 234.00 | 240.00 | 234.00 | 236.00 | 236.00 | 0.85% | 3,504 |
| Nov 7, 2025 | 232.00 | 235.00 | 231.00 | 234.00 | 234.00 | 0.86% | 2,681 |
| Nov 6, 2025 | 239.00 | 240.00 | 232.00 | 232.00 | 232.00 | -2.52% | 4,609 |
| Nov 5, 2025 | 270.00 | 270.00 | 237.00 | 238.00 | 238.00 | 2.59% | 7,803 |
| Nov 4, 2025 | 236.00 | 237.00 | 228.00 | 232.00 | 232.00 | -0.43% | 4,776 |
| Nov 3, 2025 | 220.00 | 236.00 | 219.00 | 233.00 | 233.00 | 6.39% | 6,361 |
| Oct 31, 2025 | 225.00 | 231.00 | 219.00 | 219.00 | 219.00 | -2.67% | 9,965 |
| Oct 30, 2025 | 230.00 | 234.00 | 223.00 | 225.00 | 225.00 | -1.75% | 9,381 |
| Oct 29, 2025 | 246.00 | 246.00 | 225.00 | 229.00 | 229.00 | -7.66% | 16,428 |
| Oct 28, 2025 | 237.00 | 250.00 | 236.00 | 248.00 | 248.00 | 5.98% | 13,667 |
| Oct 27, 2025 | 229.00 | 240.00 | 229.00 | 234.00 | 234.00 | 2.63% | 8,344 |
| Oct 24, 2025 | 226.00 | 230.00 | 223.00 | 228.00 | 228.00 | 2.24% | 4,239 |
| Oct 23, 2025 | 225.00 | 229.00 | 221.00 | 223.00 | 223.00 | -0.45% | 3,916 |
| Oct 22, 2025 | 224.00 | 231.00 | 224.00 | 224.00 | 224.00 | - | 7,531 |
| Oct 21, 2025 | 221.00 | 230.00 | 221.00 | 224.00 | 224.00 | 2.75% | 12,847 |
| Oct 20, 2025 | 214.00 | 224.00 | 213.00 | 218.00 | 218.00 | 2.83% | 4,421 |
| Oct 17, 2025 | 214.00 | 218.00 | 212.00 | 212.00 | 212.00 | -0.93% | 5,238 |
| Oct 16, 2025 | 206.00 | 214.00 | 206.00 | 214.00 | 214.00 | 5.42% | 4,631 |
| Oct 15, 2025 | 201.00 | 204.00 | 201.00 | 203.00 | 203.00 | 1.00% | 1,631 |
| Oct 14, 2025 | 203.00 | 205.00 | 201.00 | 201.00 | 201.00 | -0.99% | 1,435 |
| Oct 13, 2025 | 206.00 | 210.00 | 200.00 | 203.00 | 203.00 | -1.46% | 9,328 |
| Oct 10, 2025 | 202.00 | 209.00 | 202.00 | 206.00 | 206.00 | 1.48% | 6,079 |
| Oct 9, 2025 | 197.50 | 203.00 | 197.50 | 203.00 | 203.00 | -0.49% | 4,683 |
| Oct 8, 2025 | 204.00 | 205.00 | 203.00 | 204.00 | 204.00 | - | 1,746 |
| Oct 7, 2025 | 204.00 | 209.00 | 204.00 | 204.00 | 204.00 | - | 3,191 |
| Oct 6, 2025 | 195.50 | 207.00 | 194.00 | 204.00 | 204.00 | 4.35% | 17,268 |
| Oct 3, 2025 | 195.50 | 195.50 | 193.50 | 195.50 | 195.50 | - | 3,160 |
| Oct 2, 2025 | 195.00 | 195.50 | 194.00 | 195.50 | 195.50 | 0.26% | 6,007 |
| Oct 1, 2025 | 195.00 | 195.00 | 194.00 | 195.00 | 195.00 | - | 4,172 |
| Sep 30, 2025 | 194.50 | 195.00 | 194.50 | 195.00 | 195.00 | 0.52% | 3,080 |
| Sep 29, 2025 | 195.00 | 195.50 | 194.00 | 194.00 | 194.00 | -0.26% | 2,004 |