A.P. Møller - Mærsk A/S (CPH:MAERSK.B)
Denmark · Delayed Price · Currency is DKK 15,800
+210 (1.35%)
At close: Feb 19, 2026
A.P. Møller - Mærsk Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 19, 2026 | 15,615.00 | 15,875.00 | 15,615.00 | 15,800.00 | 15,800.00 | 1.35% | 17,536 |
| Feb 18, 2026 | 15,500.00 | 15,855.00 | 15,355.00 | 15,590.00 | 15,590.00 | 1.50% | 17,701 |
| Feb 17, 2026 | 15,100.00 | 15,510.00 | 14,780.00 | 15,360.00 | 15,360.00 | 1.55% | 19,608 |
| Feb 16, 2026 | 15,330.00 | 15,400.00 | 14,870.00 | 15,125.00 | 15,125.00 | -1.34% | 17,993 |
| Feb 13, 2026 | 14,995.00 | 15,445.00 | 14,835.00 | 15,330.00 | 15,330.00 | 4.25% | 21,439 |
| Feb 12, 2026 | 15,245.00 | 15,280.00 | 14,470.00 | 14,705.00 | 14,705.00 | -3.29% | 27,978 |
| Feb 11, 2026 | 15,240.00 | 15,285.00 | 14,880.00 | 15,205.00 | 15,205.00 | -0.10% | 13,995 |
| Feb 10, 2026 | 15,210.00 | 15,495.00 | 15,145.00 | 15,220.00 | 15,220.00 | 0.07% | 12,681 |
| Feb 9, 2026 | 15,135.00 | 15,300.00 | 14,860.00 | 15,210.00 | 15,210.00 | -0.52% | 17,984 |
| Feb 6, 2026 | 15,110.00 | 15,835.00 | 14,950.00 | 15,290.00 | 15,290.00 | -0.62% | 17,723 |
| Feb 5, 2026 | 15,000.00 | 15,470.00 | 14,665.00 | 15,385.00 | 15,385.00 | -3.72% | 41,415 |
| Feb 4, 2026 | 15,590.00 | 16,095.00 | 15,335.00 | 15,980.00 | 15,980.00 | 2.67% | 22,507 |
| Feb 3, 2026 | 15,875.00 | 16,060.00 | 15,250.00 | 15,565.00 | 15,565.00 | -1.95% | 21,574 |
| Feb 2, 2026 | 15,320.00 | 15,875.00 | 15,250.00 | 15,875.00 | 15,875.00 | 1.57% | 21,301 |
| Jan 30, 2026 | 15,440.00 | 15,630.00 | 15,180.00 | 15,630.00 | 15,630.00 | -0.06% | 27,055 |
| Jan 29, 2026 | 15,420.00 | 15,730.00 | 15,345.00 | 15,640.00 | 15,640.00 | 2.39% | 19,560 |
| Jan 28, 2026 | 15,260.00 | 15,405.00 | 15,010.00 | 15,275.00 | 15,275.00 | 0.93% | 17,308 |
| Jan 27, 2026 | 14,800.00 | 15,265.00 | 14,795.00 | 15,135.00 | 15,135.00 | 2.23% | 13,958 |
| Jan 26, 2026 | 14,360.00 | 14,935.00 | 14,310.00 | 14,805.00 | 14,805.00 | 2.74% | 15,268 |
| Jan 23, 2026 | 14,565.00 | 14,575.00 | 14,280.00 | 14,410.00 | 14,410.00 | -3.06% | 20,578 |
| Jan 22, 2026 | 15,030.00 | 15,170.00 | 14,710.00 | 14,865.00 | 14,865.00 | 0.13% | 15,497 |
| Jan 21, 2026 | 14,715.00 | 14,880.00 | 14,655.00 | 14,845.00 | 14,845.00 | -0.10% | 10,901 |
| Jan 20, 2026 | 14,690.00 | 15,380.00 | 14,650.00 | 14,860.00 | 14,860.00 | 1.12% | 17,614 |
| Jan 19, 2026 | 14,450.00 | 14,800.00 | 14,380.00 | 14,695.00 | 14,695.00 | -1.34% | 13,450 |
| Jan 16, 2026 | 14,735.00 | 14,955.00 | 14,690.00 | 14,895.00 | 14,895.00 | -0.40% | 16,322 |
| Jan 15, 2026 | 15,760.00 | 15,760.00 | 14,465.00 | 14,955.00 | 14,955.00 | -5.32% | 37,107 |
| Jan 14, 2026 | 15,220.00 | 15,795.00 | 15,220.00 | 15,795.00 | 15,795.00 | 0.45% | 16,464 |
| Jan 13, 2026 | 16,200.00 | 16,375.00 | 15,660.00 | 15,725.00 | 15,725.00 | -3.32% | 19,711 |
| Jan 12, 2026 | 15,085.00 | 16,265.00 | 15,000.00 | 16,265.00 | 16,265.00 | 7.68% | 27,272 |
| Jan 9, 2026 | 15,070.00 | 15,315.00 | 15,070.00 | 15,105.00 | 15,105.00 | - | 14,193 |
| Jan 8, 2026 | 15,535.00 | 15,535.00 | 15,100.00 | 15,105.00 | 15,105.00 | -3.36% | 18,004 |
| Jan 7, 2026 | 15,465.00 | 15,725.00 | 15,325.00 | 15,630.00 | 15,630.00 | - | 24,236 |
| Jan 6, 2026 | 15,200.00 | 15,630.00 | 15,030.00 | 15,630.00 | 15,630.00 | 3.48% | 21,441 |
| Jan 5, 2026 | 14,760.00 | 15,165.00 | 14,750.00 | 15,105.00 | 15,105.00 | 2.83% | 17,224 |
| Jan 2, 2026 | 14,605.00 | 14,770.00 | 14,405.00 | 14,690.00 | 14,690.00 | 0.34% | 11,592 |
| Dec 30, 2025 | 14,605.00 | 14,695.00 | 14,500.00 | 14,640.00 | 14,640.00 | 0.24% | 10,187 |
| Dec 29, 2025 | 14,575.00 | 14,700.00 | 14,550.00 | 14,605.00 | 14,605.00 | 0.21% | 9,122 |
| Dec 23, 2025 | 14,600.00 | 14,610.00 | 14,315.00 | 14,575.00 | 14,575.00 | 0.62% | 11,773 |
| Dec 22, 2025 | 14,395.00 | 14,650.00 | 14,395.00 | 14,485.00 | 14,485.00 | 0.35% | 12,727 |
| Dec 19, 2025 | 14,345.00 | 14,450.00 | 14,210.00 | 14,435.00 | 14,435.00 | -0.21% | 31,512 |
| Dec 18, 2025 | 14,340.00 | 14,590.00 | 14,300.00 | 14,465.00 | 14,465.00 | 0.38% | 11,600 |
| Dec 17, 2025 | 14,465.00 | 14,515.00 | 14,325.00 | 14,410.00 | 14,410.00 | -1.06% | 12,851 |
| Dec 16, 2025 | 14,570.00 | 14,750.00 | 14,475.00 | 14,565.00 | 14,565.00 | -0.48% | 11,318 |
| Dec 15, 2025 | 14,500.00 | 14,845.00 | 14,400.00 | 14,635.00 | 14,635.00 | -0.07% | 18,264 |
| Dec 12, 2025 | 14,880.00 | 14,935.00 | 14,595.00 | 14,645.00 | 14,645.00 | -1.41% | 20,261 |
| Dec 11, 2025 | 14,155.00 | 14,900.00 | 14,070.00 | 14,855.00 | 14,855.00 | 5.32% | 49,167 |
| Dec 10, 2025 | 13,620.00 | 14,125.00 | 13,605.00 | 14,105.00 | 14,105.00 | 3.41% | 23,733 |
| Dec 9, 2025 | 13,430.00 | 13,660.00 | 13,380.00 | 13,640.00 | 13,640.00 | 1.94% | 18,718 |
| Dec 8, 2025 | 13,160.00 | 13,425.00 | 13,160.00 | 13,380.00 | 13,380.00 | 0.90% | 11,846 |
| Dec 5, 2025 | 13,150.00 | 13,365.00 | 13,065.00 | 13,260.00 | 13,260.00 | 0.30% | 13,202 |