H. Lundbeck A/S (CPH:HLUN.A)
Denmark · Delayed Price · Currency is DKK 28.80
-0.65 (-2.21%)
Aug 1, 2025, 4:59 PM CET
Beacon Roofing Supply Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.40 | 29.40 | 28.50 | 28.80 | 28.80 | -2.21% | 89,908 |
| Jul 31, 2025 | 29.20 | 29.80 | 29.20 | 29.45 | 29.45 | - | 109,933 |
| Jul 30, 2025 | 30.35 | 30.45 | 29.45 | 29.45 | 29.45 | -2.97% | 50,219 |
| Jul 29, 2025 | 30.80 | 31.20 | 30.15 | 30.35 | 30.35 | -1.46% | 102,992 |
| Jul 28, 2025 | 30.90 | 31.30 | 30.75 | 30.80 | 30.80 | 0.82% | 66,989 |
| Jul 25, 2025 | 30.35 | 30.85 | 30.20 | 30.55 | 30.55 | 0.16% | 61,041 |
| Jul 24, 2025 | 29.70 | 30.80 | 29.70 | 30.50 | 30.50 | 3.04% | 115,078 |
| Jul 23, 2025 | 29.35 | 30.05 | 29.35 | 29.60 | 29.60 | 0.85% | 91,580 |
| Jul 22, 2025 | 29.40 | 29.55 | 29.15 | 29.35 | 29.35 | - | 52,943 |
| Jul 21, 2025 | 29.20 | 30.15 | 29.20 | 29.35 | 29.35 | -1.68% | 93,735 |
| Jul 18, 2025 | 29.45 | 30.30 | 29.45 | 29.85 | 29.85 | -1.00% | 174,592 |
| Jul 17, 2025 | 29.60 | 30.20 | 29.15 | 30.15 | 30.15 | 2.20% | 277,385 |
| Jul 16, 2025 | 29.40 | 29.85 | 29.40 | 29.50 | 29.50 | 0.34% | 41,780 |
| Jul 15, 2025 | 29.50 | 30.35 | 29.40 | 29.40 | 29.40 | -1.34% | 79,377 |
| Jul 14, 2025 | 29.55 | 30.25 | 29.40 | 29.80 | 29.80 | -0.67% | 49,706 |
| Jul 11, 2025 | 29.85 | 30.65 | 29.85 | 30.00 | 30.00 | 0.33% | 94,024 |
| Jul 10, 2025 | 29.00 | 30.00 | 29.00 | 29.90 | 29.90 | 2.05% | 97,508 |
| Jul 9, 2025 | 30.25 | 30.30 | 28.90 | 29.30 | 29.30 | -3.78% | 159,649 |
| Jul 8, 2025 | 30.65 | 30.65 | 29.95 | 30.45 | 30.45 | 0.83% | 36,522 |
| Jul 7, 2025 | 30.40 | 30.60 | 29.95 | 30.20 | 30.20 | -0.33% | 45,156 |
| Jul 4, 2025 | 29.70 | 30.30 | 29.25 | 30.30 | 30.30 | 1.85% | 88,481 |
| Jul 3, 2025 | 30.70 | 30.95 | 29.60 | 29.75 | 29.75 | -3.09% | 146,759 |
| Jul 2, 2025 | 31.40 | 31.40 | 30.55 | 30.70 | 30.70 | -2.23% | 141,464 |
| Jul 1, 2025 | 30.75 | 31.40 | 30.30 | 31.40 | 31.40 | 2.78% | 379,149 |
| Jun 30, 2025 | 29.75 | 30.80 | 29.75 | 30.55 | 30.55 | 3.91% | 286,485 |
| Jun 27, 2025 | 29.25 | 29.70 | 29.05 | 29.40 | 29.40 | 1.03% | 97,546 |
| Jun 26, 2025 | 29.00 | 29.30 | 28.90 | 29.10 | 29.10 | 0.34% | 53,359 |
| Jun 25, 2025 | 29.25 | 29.85 | 28.90 | 29.00 | 29.00 | -0.85% | 77,680 |
| Jun 24, 2025 | 29.60 | 30.30 | 29.25 | 29.25 | 29.25 | -1.18% | 84,202 |
| Jun 23, 2025 | 29.65 | 30.05 | 29.55 | 29.60 | 29.60 | -1.66% | 53,497 |
| Jun 20, 2025 | 29.85 | 30.40 | 29.85 | 30.10 | 30.10 | 1.18% | 52,798 |
| Jun 19, 2025 | 29.85 | 30.00 | 29.60 | 29.75 | 29.75 | -1.16% | 43,109 |
| Jun 18, 2025 | 30.15 | 30.30 | 29.95 | 30.10 | 30.10 | -0.17% | 95,990 |
| Jun 17, 2025 | 31.30 | 31.30 | 30.15 | 30.15 | 30.15 | -3.67% | 113,898 |
| Jun 16, 2025 | 31.85 | 32.10 | 31.30 | 31.30 | 31.30 | -1.42% | 56,217 |
| Jun 13, 2025 | 32.10 | 32.60 | 31.75 | 31.75 | 31.75 | -2.31% | 115,113 |
| Jun 12, 2025 | 32.55 | 32.65 | 32.05 | 32.50 | 32.50 | -0.15% | 62,693 |
| Jun 11, 2025 | 32.90 | 33.05 | 32.35 | 32.55 | 32.55 | -1.06% | 112,667 |
| Jun 10, 2025 | 31.80 | 32.95 | 31.80 | 32.90 | 32.90 | 3.62% | 131,328 |
| Jun 6, 2025 | 31.15 | 32.25 | 31.15 | 31.75 | 31.75 | 2.75% | 178,319 |
| Jun 4, 2025 | 31.50 | 31.85 | 30.60 | 30.90 | 30.90 | -1.75% | 103,581 |
| Jun 3, 2025 | 31.45 | 31.90 | 31.30 | 31.45 | 31.45 | 0.48% | 74,916 |
| Jun 2, 2025 | 30.60 | 31.50 | 30.35 | 31.30 | 31.30 | 3.64% | 135,236 |
| May 28, 2025 | 31.35 | 31.35 | 30.20 | 30.20 | 30.20 | -3.36% | 1,680,675 |
| May 27, 2025 | 31.25 | 31.40 | 31.00 | 31.25 | 31.25 | - | 89,475 |
| May 26, 2025 | 31.55 | 31.70 | 31.10 | 31.25 | 31.25 | 0.48% | 95,892 |
| May 23, 2025 | 30.35 | 31.80 | 30.35 | 31.10 | 31.10 | 4.01% | 387,737 |
| May 22, 2025 | 30.10 | 30.35 | 29.75 | 29.90 | 29.90 | -2.13% | 197,354 |
| May 21, 2025 | 29.55 | 30.60 | 29.55 | 30.55 | 30.55 | 2.86% | 200,028 |
| May 20, 2025 | 29.85 | 30.35 | 29.60 | 29.70 | 29.70 | - | 281,867 |