ALK-Abelló A/S (CPH:ALK.B)
Denmark · Delayed Price · Currency is DKK 235.80
-1.80 (-0.76%)
Jul 21, 2026, 4:59 PM CET
ALK-Abelló Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 236.80 | 237.20 | 235.00 | 237.20 | - | -0.17% | 13,712 |
| 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% | 115,732 |
| 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 |
| Jun 19, 2026 | 256.00 | 258.20 | 249.00 | 250.00 | 250.00 | -2.11% | 181,378 |
| Jun 18, 2026 | 264.40 | 265.60 | 255.40 | 255.40 | 255.40 | -2.96% | 181,098 |
| Jun 17, 2026 | 260.60 | 264.80 | 260.60 | 263.20 | 263.20 | 1.46% | 157,899 |
| Jun 16, 2026 | 269.00 | 269.00 | 258.20 | 259.40 | 259.40 | -3.78% | 134,606 |
| Jun 15, 2026 | 270.40 | 271.00 | 266.60 | 269.60 | 269.60 | -0.30% | 151,250 |
| Jun 12, 2026 | 268.40 | 271.40 | 268.00 | 270.40 | 270.40 | 0.45% | 117,764 |
| Jun 11, 2026 | 266.80 | 270.80 | 266.40 | 269.20 | 269.20 | 0.22% | 91,130 |
| Jun 10, 2026 | 262.00 | 269.20 | 259.20 | 268.60 | 268.60 | 1.74% | 128,594 |
| Jun 9, 2026 | 264.40 | 267.60 | 263.00 | 264.00 | 264.00 | 0.08% | 116,838 |
| Jun 8, 2026 | 265.00 | 265.40 | 260.20 | 263.80 | 263.80 | -0.90% | 130,526 |
| Jun 4, 2026 | 263.00 | 268.40 | 262.20 | 266.20 | 266.20 | 1.53% | 196,287 |
| Jun 3, 2026 | 261.40 | 262.60 | 257.00 | 262.20 | 262.20 | 0.31% | 106,790 |
| Jun 2, 2026 | 261.80 | 263.00 | 257.60 | 261.40 | 261.40 | -0.38% | 117,823 |
| Jun 1, 2026 | 267.00 | 267.80 | 261.60 | 262.40 | 262.40 | -2.09% | 173,557 |
| May 29, 2026 | 266.40 | 269.00 | 265.00 | 268.00 | 268.00 | 1.06% | 341,498 |
| May 28, 2026 | 263.80 | 266.60 | 262.80 | 265.20 | 265.20 | -0.30% | 133,841 |
| May 27, 2026 | 267.00 | 271.00 | 265.00 | 266.00 | 266.00 | 1.29% | 206,161 |
| May 26, 2026 | 263.20 | 264.60 | 258.40 | 262.60 | 262.60 | -0.15% | 313,832 |
| May 22, 2026 | 263.80 | 264.00 | 261.80 | 263.00 | 263.00 | 0.15% | 163,232 |
| May 21, 2026 | 258.00 | 262.80 | 257.60 | 262.60 | 262.60 | 1.94% | 265,942 |
| May 20, 2026 | 251.20 | 257.60 | 250.40 | 257.60 | 257.60 | 2.55% | 179,205 |
| May 19, 2026 | 248.80 | 253.20 | 248.60 | 251.20 | 251.20 | 0.40% | 194,117 |
| May 18, 2026 | 254.20 | 255.00 | 246.60 | 250.20 | 250.20 | -1.03% | 255,456 |
| May 13, 2026 | 252.80 | 254.00 | 250.60 | 252.80 | 252.80 | 0.64% | 168,148 |
| May 12, 2026 | 248.80 | 252.40 | 248.40 | 251.20 | 251.20 | 0.40% | 198,397 |
| May 11, 2026 | 255.60 | 256.40 | 250.20 | 250.20 | 250.20 | -2.11% | 267,830 |
| May 8, 2026 | 258.40 | 258.40 | 253.80 | 255.60 | 255.60 | -1.08% | 186,521 |
| May 7, 2026 | 259.00 | 260.20 | 255.20 | 258.40 | 258.40 | 0.23% | 157,133 |