ALK-Abelló A/S (CPH:ALK.B)
Denmark · Delayed Price · Currency is DKK 207.60
-2.80 (-1.33%)
At close: Jan 30, 2026
ALK-Abelló Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 210.20 | 211.60 | 207.60 | 207.60 | 207.60 | -1.33% | 199,469 |
| Jan 29, 2026 | 213.00 | 213.20 | 210.20 | 210.40 | 210.40 | -1.31% | 170,487 |
| Jan 28, 2026 | 217.20 | 217.20 | 211.20 | 213.20 | 213.20 | -2.20% | 186,086 |
| Jan 27, 2026 | 216.40 | 219.00 | 216.40 | 218.00 | 218.00 | 0.09% | 85,354 |
| Jan 26, 2026 | 218.40 | 219.20 | 215.80 | 217.80 | 217.80 | -0.73% | 136,590 |
| Jan 23, 2026 | 220.60 | 221.40 | 218.20 | 219.40 | 219.40 | -0.63% | 135,749 |
| Jan 22, 2026 | 222.20 | 223.20 | 219.20 | 220.80 | 220.80 | 0.36% | 123,080 |
| Jan 21, 2026 | 222.00 | 223.00 | 218.20 | 220.00 | 220.00 | -1.26% | 128,067 |
| Jan 20, 2026 | 220.60 | 222.80 | 218.20 | 222.80 | 222.80 | 0.91% | 113,257 |
| Jan 19, 2026 | 219.60 | 222.40 | 215.40 | 220.80 | 220.80 | -1.43% | 114,696 |
| Jan 16, 2026 | 222.80 | 225.40 | 222.40 | 224.00 | 224.00 | 0.54% | 395,288 |
| Jan 15, 2026 | 227.00 | 227.40 | 221.40 | 222.80 | 222.80 | -2.79% | 96,442 |
| Jan 14, 2026 | 228.20 | 231.80 | 227.80 | 229.20 | 229.20 | 0.53% | 98,318 |
| Jan 13, 2026 | 226.00 | 228.80 | 223.80 | 228.00 | 228.00 | 0.80% | 274,923 |
| Jan 12, 2026 | 230.00 | 231.40 | 226.00 | 226.20 | 226.20 | -1.65% | 124,442 |
| Jan 9, 2026 | 227.40 | 231.80 | 225.20 | 230.00 | 230.00 | 0.79% | 97,179 |
| Jan 8, 2026 | 229.80 | 232.20 | 228.20 | 228.20 | 228.20 | -0.70% | 179,468 |
| Jan 7, 2026 | 225.80 | 229.80 | 223.60 | 229.80 | 229.80 | 1.77% | 138,887 |
| Jan 6, 2026 | 227.80 | 229.60 | 224.60 | 225.80 | 225.80 | -0.09% | 136,127 |
| Jan 5, 2026 | 226.00 | 227.80 | 223.60 | 226.00 | 226.00 | -0.26% | 145,444 |
| Jan 2, 2026 | 228.60 | 230.00 | 224.40 | 226.60 | 226.60 | -0.87% | 115,401 |
| Dec 30, 2025 | 227.00 | 230.40 | 226.80 | 228.60 | 228.60 | 0.09% | 120,067 |
| Dec 29, 2025 | 227.00 | 229.00 | 225.60 | 228.40 | 228.40 | 0.35% | 75,919 |
| Dec 23, 2025 | 227.40 | 228.20 | 225.40 | 227.60 | 227.60 | 0.09% | 91,781 |
| Dec 22, 2025 | 226.20 | 227.40 | 224.20 | 227.40 | 227.40 | 0.26% | 120,214 |
| Dec 19, 2025 | 225.60 | 227.20 | 224.00 | 226.80 | 226.80 | 0.44% | 257,522 |
| Dec 18, 2025 | 223.00 | 225.80 | 221.80 | 225.80 | 225.80 | 1.26% | 131,160 |
| Dec 17, 2025 | 217.40 | 223.00 | 217.00 | 223.00 | 223.00 | 2.20% | 305,407 |
| Dec 16, 2025 | 224.40 | 225.00 | 216.40 | 218.20 | 218.20 | -2.76% | 287,657 |
| Dec 15, 2025 | 223.80 | 226.00 | 220.00 | 224.40 | 224.40 | 0.18% | 223,210 |
| Dec 12, 2025 | 224.60 | 225.20 | 220.00 | 224.00 | 224.00 | -0.53% | 91,353 |
| Dec 11, 2025 | 225.60 | 225.60 | 223.00 | 225.20 | 225.20 | - | 93,139 |
| Dec 10, 2025 | 223.00 | 226.60 | 222.60 | 225.20 | 225.20 | 0.63% | 121,826 |
| Dec 9, 2025 | 226.00 | 227.60 | 223.60 | 223.80 | 223.80 | -0.97% | 70,098 |
| Dec 8, 2025 | 227.60 | 228.00 | 224.80 | 226.00 | 226.00 | -0.79% | 106,743 |
| Dec 5, 2025 | 229.40 | 230.00 | 227.00 | 227.80 | 227.80 | -0.70% | 78,681 |
| Dec 4, 2025 | 231.20 | 232.20 | 228.20 | 229.40 | 229.40 | -0.78% | 82,671 |
| Dec 3, 2025 | 232.20 | 235.40 | 229.40 | 231.20 | 231.20 | -0.34% | 90,517 |
| Dec 2, 2025 | 232.60 | 233.00 | 230.00 | 232.00 | 232.00 | -0.68% | 81,450 |
| Dec 1, 2025 | 229.40 | 236.00 | 229.40 | 233.60 | 233.60 | 1.21% | 209,871 |
| Nov 28, 2025 | 231.60 | 233.00 | 230.00 | 230.80 | 230.80 | -0.52% | 975,058 |
| Nov 27, 2025 | 232.20 | 233.00 | 230.80 | 232.00 | 232.00 | 0.09% | 87,108 |
| 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 |