Nilfisk Holding A/S (CPH:NLFSK)
Denmark · Delayed Price · Currency is DKK 90.40
-2.70 (-2.90%)
Aug 1, 2025, 4:59 PM CET
Nilfisk Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 93.90 | 93.90 | 90.40 | 90.70 | 90.70 | -2.58% | 12,600 |
| Jul 31, 2025 | 93.70 | 93.70 | 92.00 | 93.10 | 93.10 | 0.98% | 12,291 |
| Jul 30, 2025 | 96.10 | 96.10 | 92.20 | 92.20 | 92.20 | -2.54% | 13,373 |
| Jul 29, 2025 | 97.10 | 98.10 | 94.60 | 94.60 | 94.60 | -1.97% | 38,133 |
| Jul 28, 2025 | 96.80 | 97.40 | 95.70 | 96.50 | 96.50 | 1.79% | 27,001 |
| Jul 25, 2025 | 96.70 | 96.70 | 94.40 | 94.80 | 94.80 | -1.86% | 25,326 |
| Jul 24, 2025 | 92.00 | 96.60 | 92.00 | 96.60 | 96.60 | 4.32% | 51,959 |
| Jul 23, 2025 | 91.80 | 93.20 | 91.60 | 92.60 | 92.60 | 1.20% | 21,516 |
| Jul 22, 2025 | 92.90 | 93.20 | 91.10 | 91.50 | 91.50 | -1.40% | 14,297 |
| Jul 21, 2025 | 93.30 | 94.50 | 92.80 | 92.80 | 92.80 | -0.54% | 10,421 |
| Jul 18, 2025 | 94.70 | 95.30 | 93.30 | 93.30 | 93.30 | -1.37% | 15,459 |
| Jul 17, 2025 | 94.00 | 94.90 | 93.80 | 94.60 | 94.60 | 0.85% | 15,529 |
| Jul 16, 2025 | 94.10 | 95.40 | 92.50 | 93.80 | 93.80 | -0.21% | 17,816 |
| Jul 15, 2025 | 90.00 | 95.30 | 90.00 | 94.00 | 94.00 | 2.96% | 42,188 |
| Jul 14, 2025 | 92.00 | 92.10 | 90.70 | 91.30 | 91.30 | -0.76% | 13,182 |
| Jul 11, 2025 | 94.30 | 94.40 | 92.00 | 92.00 | 92.00 | -2.44% | 11,179 |
| Jul 10, 2025 | 91.10 | 94.40 | 91.10 | 94.30 | 94.30 | 1.07% | 16,776 |
| Jul 9, 2025 | 92.60 | 93.40 | 91.80 | 93.30 | 93.30 | 1.30% | 12,505 |
| Jul 8, 2025 | 93.50 | 93.50 | 91.90 | 92.10 | 92.10 | -1.39% | 18,591 |
| Jul 7, 2025 | 90.60 | 93.70 | 90.60 | 93.40 | 93.40 | 3.09% | 29,277 |
| Jul 4, 2025 | 91.90 | 91.90 | 89.60 | 90.60 | 90.60 | -1.63% | 11,121 |
| Jul 3, 2025 | 90.90 | 92.30 | 90.00 | 92.10 | 92.10 | 2.45% | 17,301 |
| Jul 2, 2025 | 89.90 | 91.00 | 89.40 | 89.90 | 89.90 | 2.16% | 19,573 |
| Jul 1, 2025 | 87.20 | 88.80 | 87.10 | 88.00 | 88.00 | - | 15,024 |
| Jun 30, 2025 | 90.20 | 90.20 | 87.70 | 88.00 | 88.00 | -2.00% | 7,474 |
| Jun 27, 2025 | 88.70 | 90.20 | 88.50 | 89.80 | 89.80 | 2.16% | 21,703 |
| Jun 26, 2025 | 87.40 | 88.10 | 87.10 | 87.90 | 87.90 | 0.23% | 8,959 |
| Jun 25, 2025 | 88.60 | 89.60 | 87.60 | 87.70 | 87.70 | -1.35% | 8,866 |
| Jun 24, 2025 | 88.00 | 89.50 | 88.00 | 88.90 | 88.90 | 2.30% | 12,298 |
| Jun 23, 2025 | 87.30 | 88.00 | 86.20 | 86.90 | 86.90 | -1.81% | 14,336 |
| Jun 20, 2025 | 89.20 | 89.60 | 88.50 | 88.50 | 88.50 | -0.90% | 17,959 |
| Jun 19, 2025 | 90.30 | 91.10 | 89.00 | 89.30 | 89.30 | -1.76% | 12,101 |
| Jun 18, 2025 | 92.10 | 92.90 | 90.70 | 90.90 | 90.90 | -1.41% | 24,905 |
| Jun 17, 2025 | 96.00 | 96.00 | 91.80 | 92.20 | 92.20 | -3.56% | 17,508 |
| Jun 16, 2025 | 95.10 | 96.10 | 94.70 | 95.60 | 95.60 | 1.81% | 18,205 |
| Jun 13, 2025 | 95.20 | 95.60 | 93.60 | 93.90 | 93.90 | -1.47% | 12,901 |
| Jun 12, 2025 | 95.90 | 96.00 | 94.90 | 95.30 | 95.30 | -0.94% | 34,360 |
| Jun 11, 2025 | 95.60 | 96.40 | 94.70 | 96.20 | 96.20 | 1.16% | 18,390 |
| Jun 10, 2025 | 93.80 | 95.10 | 93.50 | 95.10 | 95.10 | 1.17% | 20,456 |
| Jun 6, 2025 | 92.10 | 94.00 | 92.10 | 94.00 | 94.00 | 2.06% | 38,688 |
| Jun 4, 2025 | 91.00 | 92.50 | 91.00 | 92.10 | 92.10 | 1.21% | 15,811 |
| Jun 3, 2025 | 91.50 | 92.00 | 90.60 | 91.00 | 91.00 | - | 11,176 |
| Jun 2, 2025 | 92.10 | 92.70 | 88.90 | 91.00 | 91.00 | -1.30% | 38,605 |
| May 28, 2025 | 86.70 | 92.20 | 86.70 | 92.20 | 92.20 | 2.22% | 37,094 |
| May 27, 2025 | 90.50 | 91.80 | 90.00 | 90.20 | 90.20 | 0.11% | 25,679 |
| May 26, 2025 | 90.00 | 91.60 | 90.00 | 90.10 | 90.10 | 0.45% | 18,974 |
| May 23, 2025 | 90.10 | 91.70 | 88.60 | 89.70 | 89.70 | 1.01% | 31,058 |
| May 22, 2025 | 87.80 | 90.10 | 87.80 | 88.80 | 88.80 | -1.88% | 12,616 |
| May 21, 2025 | 88.90 | 90.50 | 87.50 | 90.50 | 90.50 | 2.14% | 31,380 |
| May 20, 2025 | 87.10 | 88.60 | 86.70 | 88.60 | 88.60 | 1.84% | 15,559 |