ALK-Abelló A/S (CPH:ALK.B)
Denmark · Delayed Price · Currency is DKK 227.40
-0.80 (-0.35%)
Oct 9, 2026, 4:59 PM CET
ALK-Abelló Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 228.20 | 229.80 | 224.80 | 227.40 | 227.40 | -0.35% | 243,211 |
| Oct 8, 2026 | 232.80 | 235.80 | 228.00 | 228.20 | 228.20 | 4.68% | 575,593 |
| Oct 7, 2026 | 213.20 | 219.20 | 211.00 | 218.00 | 218.00 | 5.31% | 336,626 |
| Oct 6, 2026 | 205.00 | 211.00 | 205.00 | 207.00 | 207.00 | 2.27% | 349,035 |
| Oct 5, 2026 | 201.60 | 206.80 | 201.60 | 202.40 | 202.40 | 0.40% | 195,116 |
| Oct 2, 2026 | 197.40 | 204.00 | 196.30 | 201.60 | 201.60 | 2.08% | 219,254 |
| Oct 1, 2026 | 197.50 | 199.30 | 194.10 | 197.50 | 197.50 | -0.45% | 246,820 |
| Sep 30, 2026 | 196.10 | 200.20 | 196.00 | 198.40 | 198.40 | 1.07% | 201,186 |
| Sep 29, 2026 | 201.00 | 201.20 | 196.30 | 196.30 | 196.30 | -2.34% | 236,162 |
| Sep 28, 2026 | 199.30 | 201.00 | 197.80 | 201.00 | 201.00 | 0.65% | 185,243 |
| Sep 25, 2026 | 196.50 | 199.70 | 195.60 | 199.70 | 199.70 | 1.47% | 198,183 |
| Sep 24, 2026 | 196.90 | 199.20 | 196.70 | 196.80 | 196.80 | -0.61% | 150,535 |
| Sep 23, 2026 | 200.00 | 204.00 | 198.00 | 198.00 | 198.00 | -1.49% | 251,653 |
| Sep 22, 2026 | 199.10 | 201.60 | 198.50 | 201.00 | 201.00 | 0.95% | 145,994 |
| Sep 21, 2026 | 198.50 | 199.60 | 196.20 | 199.10 | 199.10 | 0.30% | 183,936 |
| Sep 18, 2026 | 200.00 | 200.00 | 197.10 | 198.50 | 198.50 | -0.25% | 303,815 |
| Sep 17, 2026 | 193.70 | 199.00 | 192.50 | 199.00 | 199.00 | 2.52% | 224,542 |
| Sep 16, 2026 | 192.90 | 195.00 | 192.30 | 194.10 | 194.10 | 0.94% | 164,214 |
| Sep 15, 2026 | 195.00 | 195.20 | 191.80 | 192.30 | 192.30 | -1.49% | 235,025 |
| Sep 14, 2026 | 196.80 | 198.00 | 194.60 | 195.20 | 195.20 | -0.36% | 180,801 |
| Sep 11, 2026 | 199.20 | 199.40 | 195.90 | 195.90 | 195.90 | -1.66% | 184,693 |
| Sep 10, 2026 | 199.40 | 202.80 | 198.60 | 199.20 | 199.20 | -0.40% | 228,842 |
| Sep 9, 2026 | 204.40 | 204.60 | 198.20 | 200.00 | 200.00 | -2.25% | 265,195 |
| Sep 8, 2026 | 206.60 | 207.20 | 204.20 | 204.60 | 204.60 | -0.68% | 81,652 |
| Sep 7, 2026 | 207.60 | 208.00 | 205.80 | 206.00 | 206.00 | -1.34% | 97,716 |
| Sep 4, 2026 | 209.20 | 210.40 | 208.60 | 208.80 | 208.80 | -0.19% | 140,207 |
| Sep 3, 2026 | 210.00 | 213.60 | 209.20 | 209.20 | 209.20 | -0.38% | 156,538 |
| Sep 2, 2026 | 210.80 | 213.00 | 209.00 | 210.00 | 210.00 | -0.38% | 311,929 |
| Sep 1, 2026 | 208.00 | 210.80 | 205.20 | 210.80 | 210.80 | 0.96% | 285,857 |
| Aug 31, 2026 | 208.00 | 211.00 | 208.00 | 208.80 | 208.80 | 0.10% | 383,782 |
| Aug 28, 2026 | 212.20 | 213.60 | 208.00 | 208.60 | 208.60 | -1.70% | 200,709 |
| 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 |