Møns Bank A/S (CPH:MNBA)
Denmark · Delayed Price · Currency is DKK 376.00
+8.00 (2.17%)
Jan 2, 2026, 9:50 AM CET
Møns Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 370.00 | 378.00 | 366.00 | 368.00 | 368.00 | -1.60% | 992 |
| Dec 29, 2025 | 368.00 | 376.00 | 366.00 | 374.00 | 374.00 | 3.31% | 548 |
| Dec 23, 2025 | 376.00 | 376.00 | 362.00 | 362.00 | 362.00 | -3.72% | 394 |
| Dec 22, 2025 | 354.00 | 376.00 | 354.00 | 376.00 | 376.00 | 3.30% | 1,065 |
| Dec 19, 2025 | 368.00 | 368.00 | 356.00 | 364.00 | 364.00 | -1.09% | 858 |
| Dec 18, 2025 | 370.00 | 386.00 | 368.00 | 368.00 | 368.00 | 0.55% | 1,540 |
| Dec 17, 2025 | 354.00 | 366.00 | 354.00 | 366.00 | 366.00 | 2.81% | 1,672 |
| Dec 16, 2025 | 356.00 | 356.00 | 350.00 | 356.00 | 356.00 | - | 1,377 |
| Dec 15, 2025 | 352.00 | 362.00 | 348.00 | 356.00 | 356.00 | 1.14% | 2,184 |
| Dec 12, 2025 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | 0.57% | 824 |
| Dec 11, 2025 | 350.00 | 352.00 | 346.00 | 350.00 | 350.00 | -1.69% | 1,326 |
| Dec 10, 2025 | 352.00 | 356.00 | 346.00 | 356.00 | 356.00 | 0.56% | 370 |
| Dec 9, 2025 | 348.00 | 354.00 | 346.00 | 354.00 | 354.00 | - | 1,068 |
| Dec 8, 2025 | 348.00 | 354.00 | 344.00 | 354.00 | 354.00 | 2.31% | 1,029 |
| Dec 5, 2025 | 346.00 | 348.00 | 346.00 | 346.00 | 346.00 | - | 354 |
| Dec 4, 2025 | 348.00 | 348.00 | 344.00 | 346.00 | 346.00 | - | 294 |
| Dec 3, 2025 | 350.00 | 352.00 | 346.00 | 346.00 | 346.00 | -1.14% | 617 |
| Dec 2, 2025 | 348.00 | 358.00 | 348.00 | 350.00 | 350.00 | 1.16% | 923 |
| Dec 1, 2025 | 346.00 | 350.00 | 346.00 | 346.00 | 346.00 | -1.14% | 485 |
| Nov 28, 2025 | 344.00 | 350.00 | 344.00 | 350.00 | 350.00 | 0.57% | 333 |
| Nov 27, 2025 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | - | 235 |
| Nov 26, 2025 | 344.00 | 348.00 | 344.00 | 348.00 | 348.00 | 0.58% | 971 |
| Nov 25, 2025 | 346.00 | 346.00 | 344.00 | 346.00 | 346.00 | -0.57% | 686 |
| Nov 24, 2025 | 360.00 | 360.00 | 346.00 | 348.00 | 348.00 | 0.58% | 395 |
| Nov 21, 2025 | 352.00 | 352.00 | 344.00 | 346.00 | 346.00 | -1.70% | 155 |
| Nov 20, 2025 | 348.00 | 354.00 | 344.00 | 352.00 | 352.00 | 1.15% | 2,056 |
| Nov 19, 2025 | 348.00 | 348.00 | 348.00 | 348.00 | 348.00 | - | 121 |
| Nov 18, 2025 | 352.00 | 352.00 | 348.00 | 348.00 | 348.00 | -2.25% | 847 |
| Nov 17, 2025 | 350.00 | 356.00 | 350.00 | 356.00 | 356.00 | -0.56% | 316 |
| Nov 14, 2025 | 360.00 | 360.00 | 348.00 | 358.00 | 358.00 | -0.56% | 305 |
| Nov 13, 2025 | 364.00 | 364.00 | 358.00 | 360.00 | 360.00 | -1.10% | 377 |
| Nov 12, 2025 | 362.00 | 364.00 | 358.00 | 364.00 | 364.00 | 1.11% | 431 |
| Nov 11, 2025 | 364.00 | 366.00 | 360.00 | 360.00 | 360.00 | -1.64% | 322 |
| Nov 10, 2025 | 364.00 | 366.00 | 360.00 | 366.00 | 366.00 | - | 1,128 |
| Nov 7, 2025 | 370.00 | 370.00 | 364.00 | 366.00 | 366.00 | -1.08% | 615 |
| Nov 6, 2025 | 364.00 | 370.00 | 364.00 | 370.00 | 370.00 | 0.54% | 194 |
| Nov 5, 2025 | 366.00 | 368.00 | 362.00 | 368.00 | 368.00 | 0.55% | 384 |
| Nov 4, 2025 | 368.00 | 368.00 | 362.00 | 366.00 | 366.00 | -0.54% | 408 |
| Nov 3, 2025 | 362.00 | 368.00 | 358.00 | 368.00 | 368.00 | 1.66% | 913 |
| Oct 31, 2025 | 360.00 | 364.00 | 358.00 | 362.00 | 362.00 | 0.56% | 790 |
| Oct 30, 2025 | 364.00 | 364.00 | 360.00 | 360.00 | 360.00 | -1.10% | 1,520 |
| Oct 29, 2025 | 350.00 | 374.00 | 350.00 | 364.00 | 364.00 | 5.20% | 2,782 |
| Oct 28, 2025 | 344.00 | 352.00 | 342.00 | 346.00 | 346.00 | 0.58% | 1,033 |
| Oct 27, 2025 | 342.00 | 350.00 | 340.00 | 344.00 | 344.00 | 1.18% | 814 |
| Oct 24, 2025 | 338.00 | 340.00 | 336.00 | 340.00 | 340.00 | - | 765 |
| Oct 23, 2025 | 336.00 | 340.00 | 334.00 | 340.00 | 340.00 | 1.19% | 1,161 |
| Oct 22, 2025 | 336.00 | 336.00 | 334.00 | 336.00 | 336.00 | 0.60% | 263 |
| Oct 21, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -0.60% | 1 |
| Oct 20, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -1.18% | 10 |
| Oct 17, 2025 | 334.00 | 340.00 | 334.00 | 340.00 | 340.00 | 0.59% | 818 |