ALK-Abelló A/S (CPH:ALK.B)
Denmark · Delayed Price · Currency is DKK 208.60
-3.60 (-1.70%)
Aug 28, 2026, 4:59 PM CET
ALK-Abelló Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 212.20 | 213.60 | 208.00 | 209.40 | 209.40 | -1.32% | 145,805 |
| Aug 27, 2026 | 210.00 | 214.00 | 208.60 | 212.20 | 212.20 | 0.95% | 205,784 |
| Aug 26, 2026 | 208.20 | 211.80 | 206.60 | 210.20 | 210.20 | 0.67% | 431,895 |
| Aug 25, 2026 | 214.20 | 216.20 | 208.80 | 208.80 | 208.80 | -2.52% | 682,389 |
| Aug 24, 2026 | 216.80 | 217.80 | 212.00 | 214.20 | 214.20 | -0.83% | 173,619 |
| Aug 21, 2026 | 212.80 | 216.00 | 207.60 | 216.00 | 216.00 | 3.35% | 368,324 |
| Aug 20, 2026 | 227.00 | 228.40 | 208.40 | 209.00 | 209.00 | -6.53% | 648,552 |
| Aug 19, 2026 | 221.80 | 224.20 | 219.60 | 223.60 | 223.60 | 0.45% | 287,081 |
| Aug 18, 2026 | 220.00 | 224.40 | 219.20 | 222.60 | 222.60 | 1.37% | 144,900 |
| Aug 17, 2026 | 219.40 | 221.00 | 217.20 | 219.60 | 219.60 | 0.46% | 161,595 |
| Aug 14, 2026 | 219.60 | 221.00 | 217.80 | 218.60 | 218.60 | -0.64% | 201,160 |
| Aug 13, 2026 | 221.60 | 224.20 | 219.00 | 220.00 | 220.00 | -0.99% | 122,199 |
| Aug 12, 2026 | 222.00 | 223.20 | 220.00 | 222.20 | 222.20 | 0.36% | 98,035 |
| Aug 11, 2026 | 221.00 | 222.60 | 220.20 | 221.40 | 221.40 | 0.36% | 94,460 |
| Aug 10, 2026 | 224.60 | 224.60 | 219.60 | 220.60 | 220.60 | -1.52% | 95,031 |
| Aug 7, 2026 | 220.20 | 225.40 | 219.80 | 224.00 | 224.00 | 1.73% | 113,303 |
| Aug 6, 2026 | 222.00 | 222.00 | 219.40 | 220.20 | 220.20 | -0.72% | 166,980 |
| Aug 5, 2026 | 218.20 | 222.40 | 217.80 | 221.80 | 221.80 | 1.65% | 220,589 |
| Aug 4, 2026 | 215.00 | 218.20 | 213.60 | 218.20 | 218.20 | 1.58% | 211,258 |
| Aug 3, 2026 | 223.80 | 223.80 | 214.80 | 214.80 | 214.80 | -3.24% | 177,359 |
| Jul 31, 2026 | 226.60 | 229.60 | 221.40 | 222.00 | 222.00 | -2.20% | 126,043 |
| Jul 30, 2026 | 223.00 | 227.00 | 221.80 | 227.00 | 227.00 | 1.52% | 84,875 |
| Jul 29, 2026 | 225.20 | 226.60 | 222.00 | 223.60 | 223.60 | -1.15% | 104,273 |
| Jul 28, 2026 | 225.00 | 227.00 | 223.40 | 226.20 | 226.20 | 0.27% | 136,511 |
| Jul 27, 2026 | 227.00 | 229.00 | 225.20 | 225.60 | 225.60 | -0.62% | 76,586 |
| Jul 24, 2026 | 228.00 | 228.00 | 225.80 | 227.00 | 227.00 | -0.61% | 98,775 |
| Jul 23, 2026 | 233.20 | 233.20 | 228.20 | 228.40 | 228.40 | -2.73% | 144,878 |
| Jul 22, 2026 | 235.80 | 235.80 | 231.40 | 234.80 | 234.80 | -0.42% | 144,008 |
| Jul 21, 2026 | 236.80 | 237.40 | 235.00 | 235.80 | 235.80 | -0.76% | 92,386 |
| Jul 20, 2026 | 240.80 | 241.00 | 236.80 | 237.60 | 237.60 | -1.00% | 66,306 |
| Jul 17, 2026 | 242.20 | 242.60 | 239.40 | 240.00 | 240.00 | -1.07% | 54,915 |
| Jul 16, 2026 | 240.00 | 242.60 | 238.80 | 242.60 | 242.60 | 1.08% | 103,695 |
| Jul 15, 2026 | 240.40 | 241.60 | 238.00 | 240.00 | 240.00 | -0.17% | 119,962 |
| Jul 14, 2026 | 239.20 | 242.20 | 238.40 | 240.40 | 240.40 | - | 68,123 |
| Jul 13, 2026 | 242.00 | 243.00 | 238.20 | 240.40 | 240.40 | -0.91% | 70,663 |
| Jul 10, 2026 | 242.80 | 245.00 | 240.60 | 242.60 | 242.60 | -0.25% | 162,031 |
| Jul 9, 2026 | 243.00 | 247.00 | 241.60 | 243.20 | 243.20 | 0.41% | 146,247 |
| Jul 8, 2026 | 241.80 | 244.60 | 239.80 | 242.20 | 242.20 | 0.50% | 232,977 |
| Jul 7, 2026 | 241.00 | 242.60 | 239.80 | 241.00 | 241.00 | -0.25% | 197,031 |
| Jul 6, 2026 | 244.60 | 245.00 | 240.40 | 241.60 | 241.60 | -0.98% | 89,118 |
| Jul 3, 2026 | 245.20 | 245.80 | 243.00 | 244.00 | 244.00 | -0.49% | 119,021 |
| Jul 2, 2026 | 244.80 | 247.20 | 241.80 | 245.20 | 245.20 | 0.16% | 94,481 |
| Jul 1, 2026 | 243.20 | 246.00 | 241.40 | 244.80 | 244.80 | 0.25% | 145,603 |
| Jun 30, 2026 | 252.00 | 252.20 | 244.20 | 244.20 | 244.20 | -2.55% | 193,387 |
| Jun 29, 2026 | 251.60 | 253.60 | 250.40 | 250.60 | 250.60 | -0.16% | 97,285 |
| Jun 26, 2026 | 255.40 | 256.00 | 246.20 | 251.00 | 251.00 | -1.95% | 158,028 |
| Jun 25, 2026 | 255.40 | 257.60 | 253.60 | 256.00 | 256.00 | - | 120,774 |
| Jun 24, 2026 | 256.80 | 257.80 | 253.80 | 256.00 | 256.00 | -0.31% | 140,875 |
| Jun 23, 2026 | 253.00 | 256.80 | 253.00 | 256.80 | 256.80 | 0.78% | 138,084 |
| Jun 22, 2026 | 249.60 | 255.40 | 249.20 | 254.80 | 254.80 | 1.92% | 105,114 |