ALK-Abelló A/S (CPH:ALK.B)
Denmark · Delayed Price · Currency is DKK 231.80
+5.00 (2.20%)
At close: Nov 26, 2025
ALK-Abelló Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 228.00 | 232.40 | 227.00 | 231.80 | 231.80 | 2.20% | 147,218 |
| Nov 25, 2025 | 228.60 | 229.00 | 225.40 | 226.80 | 226.80 | -0.61% | 107,177 |
| Nov 24, 2025 | 227.40 | 229.20 | 225.80 | 228.20 | 228.20 | 0.35% | 166,739 |
| Nov 21, 2025 | 228.80 | 228.80 | 225.00 | 227.40 | 227.40 | -2.07% | 71,471 |
| Nov 20, 2025 | 234.00 | 236.00 | 231.40 | 232.20 | 232.20 | -0.43% | 99,503 |
| Nov 19, 2025 | 234.20 | 237.60 | 233.20 | 233.20 | 233.20 | -0.43% | 168,674 |
| Nov 18, 2025 | 235.20 | 235.80 | 231.80 | 234.20 | 234.20 | -0.76% | 158,030 |
| Nov 17, 2025 | 231.40 | 236.00 | 230.00 | 236.00 | 236.00 | 2.52% | 173,333 |
| Nov 14, 2025 | 229.40 | 233.00 | 224.40 | 230.20 | 230.20 | 0.09% | 416,568 |
| Nov 13, 2025 | 220.20 | 234.40 | 219.80 | 230.00 | 230.00 | 11.54% | 1,071,417 |
| Nov 12, 2025 | 204.60 | 208.20 | 203.80 | 206.20 | 206.20 | 1.08% | 160,510 |
| Nov 11, 2025 | 204.60 | 205.00 | 202.20 | 204.00 | 204.00 | -0.29% | 162,631 |
| Nov 10, 2025 | 204.60 | 206.80 | 203.40 | 204.60 | 204.60 | 1.79% | 149,131 |
| Nov 7, 2025 | 204.00 | 204.40 | 199.60 | 201.00 | 201.00 | -1.28% | 122,214 |
| Nov 6, 2025 | 203.40 | 204.80 | 202.00 | 203.60 | 203.60 | -0.10% | 113,216 |
| Nov 5, 2025 | 206.20 | 208.00 | 203.60 | 203.80 | 203.80 | -2.21% | 77,062 |
| Nov 4, 2025 | 210.00 | 210.00 | 203.20 | 208.40 | 208.40 | -1.42% | 155,077 |
| Nov 3, 2025 | 213.40 | 214.80 | 210.00 | 211.40 | 211.40 | -0.94% | 79,177 |
| Oct 31, 2025 | 213.20 | 214.00 | 210.80 | 213.40 | 213.40 | 1.04% | 76,686 |
| Oct 30, 2025 | 212.20 | 212.20 | 210.20 | 211.20 | 211.20 | -0.47% | 69,574 |
| Oct 29, 2025 | 210.40 | 214.00 | 210.40 | 212.20 | 212.20 | 0.57% | 75,456 |
| Oct 28, 2025 | 215.00 | 216.80 | 210.60 | 211.00 | 211.00 | -1.86% | 113,126 |
| Oct 27, 2025 | 217.60 | 217.60 | 211.40 | 215.00 | 215.00 | -0.83% | 129,135 |
| Oct 24, 2025 | 216.20 | 217.40 | 214.00 | 216.80 | 216.80 | 0.37% | 51,203 |
| Oct 23, 2025 | 213.80 | 216.00 | 213.40 | 216.00 | 216.00 | 1.03% | 84,142 |
| Oct 22, 2025 | 212.60 | 214.80 | 212.40 | 213.80 | 213.80 | 0.56% | 74,422 |
| Oct 21, 2025 | 215.00 | 215.60 | 211.00 | 212.60 | 212.60 | -1.12% | 79,428 |
| Oct 20, 2025 | 210.00 | 215.00 | 209.60 | 215.00 | 215.00 | 2.38% | 67,777 |
| Oct 17, 2025 | 209.60 | 210.60 | 206.40 | 210.00 | 210.00 | 0.19% | 107,883 |
| Oct 16, 2025 | 209.00 | 210.00 | 207.00 | 209.60 | 209.60 | 0.48% | 65,986 |
| Oct 15, 2025 | 210.00 | 211.00 | 206.80 | 208.60 | 208.60 | -0.38% | 101,775 |
| Oct 14, 2025 | 211.80 | 212.00 | 209.00 | 209.40 | 209.40 | -1.41% | 134,906 |
| Oct 13, 2025 | 211.20 | 214.60 | 210.60 | 212.40 | 212.40 | -0.38% | 87,586 |
| Oct 10, 2025 | 211.60 | 214.40 | 210.40 | 213.20 | 213.20 | -0.09% | 85,854 |
| Oct 9, 2025 | 214.40 | 215.00 | 211.80 | 213.40 | 213.40 | -1.20% | 57,260 |
| Oct 8, 2025 | 213.60 | 216.00 | 212.80 | 216.00 | 216.00 | 1.41% | 78,610 |
| Oct 7, 2025 | 212.60 | 213.60 | 211.60 | 213.00 | 213.00 | 0.09% | 62,034 |
| Oct 6, 2025 | 211.40 | 212.80 | 210.00 | 212.80 | 212.80 | 0.66% | 90,298 |
| Oct 3, 2025 | 206.20 | 211.60 | 206.20 | 211.40 | 211.40 | 2.42% | 123,832 |
| Oct 2, 2025 | 209.00 | 211.00 | 205.20 | 206.40 | 206.40 | -0.77% | 104,019 |
| Oct 1, 2025 | 210.20 | 211.80 | 206.80 | 208.00 | 208.00 | -0.19% | 157,054 |
| Sep 30, 2025 | 211.40 | 215.00 | 206.60 | 208.40 | 208.40 | 1.36% | 163,675 |
| Sep 29, 2025 | 203.00 | 205.80 | 202.80 | 205.60 | 205.60 | 1.78% | 113,009 |
| Sep 26, 2025 | 201.20 | 203.80 | 199.10 | 202.00 | 202.00 | -0.39% | 97,094 |
| Sep 25, 2025 | 207.00 | 207.20 | 202.40 | 202.80 | 202.80 | -2.12% | 129,479 |
| Sep 24, 2025 | 204.80 | 207.20 | 204.60 | 207.20 | 207.20 | - | 61,066 |
| Sep 23, 2025 | 209.40 | 210.00 | 204.00 | 207.20 | 207.20 | -1.15% | 105,385 |
| Sep 22, 2025 | 212.00 | 212.00 | 209.40 | 209.60 | 209.60 | -1.04% | 60,643 |
| Sep 19, 2025 | 209.20 | 211.80 | 208.80 | 211.80 | 211.80 | 1.05% | 392,357 |
| Sep 18, 2025 | 209.80 | 211.20 | 207.80 | 209.60 | 209.60 | 0.58% | 111,392 |