Fast Ejendom Danmark A/S (CPH:FED)
Denmark · Delayed Price · Currency is DKK 218.00
0.00 (0.00%)
Jan 2, 2026, 11:52 AM CET
Fast Ejendom Danmark Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 216.00 | 218.00 | 216.00 | 218.00 | 218.00 | - | 799 |
| Dec 29, 2025 | 208.00 | 218.00 | 208.00 | 218.00 | 218.00 | 4.81% | 883 |
| Dec 23, 2025 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | -2.80% | 966 |
| Dec 22, 2025 | 214.00 | 214.00 | 206.00 | 214.00 | 214.00 | -0.93% | 3,700 |
| Dec 19, 2025 | 216.00 | 218.00 | 214.00 | 216.00 | 216.00 | -0.92% | 1,779 |
| Dec 18, 2025 | 218.00 | 218.00 | 218.00 | 218.00 | 218.00 | -0.91% | 892 |
| Dec 17, 2025 | 222.00 | 226.00 | 220.00 | 220.00 | 220.00 | -1.79% | 3,297 |
| Dec 16, 2025 | 228.00 | 228.00 | 220.00 | 224.00 | 224.00 | -1.75% | 1,710 |
| Dec 15, 2025 | 220.00 | 228.00 | 220.00 | 228.00 | 228.00 | 3.64% | 1,230 |
| Dec 12, 2025 | 220.00 | 220.00 | 218.00 | 220.00 | 220.00 | 0.92% | 1,959 |
| Dec 11, 2025 | 218.00 | 220.00 | 218.00 | 218.00 | 218.00 | 0.93% | 2,587 |
| Dec 10, 2025 | 214.00 | 218.00 | 214.00 | 216.00 | 216.00 | 0.93% | 3,734 |
| Dec 9, 2025 | 210.00 | 216.00 | 208.00 | 214.00 | 214.00 | 1.90% | 1,593 |
| Dec 8, 2025 | 210.00 | 210.00 | 210.00 | 210.00 | 210.00 | 0.96% | 1,048 |
| Dec 5, 2025 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | 0.97% | 696 |
| 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 |