Per Aarsleff Holding A/S (CPH:PAAL.B)
Denmark · Delayed Price · Currency is DKK 784.00
+32.00 (4.26%)
Dec 16, 2025, 9:00 AM CET
Per Aarsleff Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 15, 2025 | 755.00 | 756.00 | 743.00 | 752.00 | 752.00 | -0.40% | 21,963 |
| Dec 12, 2025 | 756.00 | 766.00 | 750.00 | 755.00 | 755.00 | -0.13% | 14,216 |
| Dec 11, 2025 | 740.00 | 756.00 | 738.00 | 756.00 | 756.00 | 2.44% | 24,987 |
| Dec 10, 2025 | 735.00 | 742.00 | 730.00 | 738.00 | 738.00 | 0.41% | 24,305 |
| Dec 9, 2025 | 739.00 | 742.00 | 731.00 | 735.00 | 735.00 | -0.14% | 20,141 |
| Dec 8, 2025 | 743.00 | 744.00 | 734.00 | 736.00 | 736.00 | -0.54% | 27,601 |
| Dec 5, 2025 | 741.00 | 753.00 | 738.00 | 740.00 | 740.00 | 0.27% | 26,543 |
| Dec 4, 2025 | 733.00 | 740.00 | 724.00 | 738.00 | 738.00 | 0.82% | 36,546 |
| Dec 3, 2025 | 730.00 | 732.00 | 725.00 | 732.00 | 732.00 | 0.27% | 16,116 |
| Dec 2, 2025 | 723.00 | 732.00 | 720.00 | 730.00 | 730.00 | 1.25% | 13,378 |
| Dec 1, 2025 | 728.00 | 728.00 | 698.00 | 721.00 | 721.00 | -0.96% | 30,253 |
| Nov 28, 2025 | 738.00 | 738.00 | 721.00 | 728.00 | 728.00 | -0.82% | 24,781 |
| Nov 27, 2025 | 738.00 | 739.00 | 726.00 | 734.00 | 734.00 | -0.41% | 13,636 |
| Nov 26, 2025 | 728.00 | 741.00 | 727.00 | 737.00 | 737.00 | 1.52% | 17,696 |
| Nov 25, 2025 | 726.00 | 727.00 | 713.00 | 726.00 | 726.00 | 0.41% | 18,904 |
| Nov 24, 2025 | 718.00 | 726.00 | 716.00 | 723.00 | 723.00 | 1.26% | 29,181 |
| Nov 21, 2025 | 719.00 | 719.00 | 703.00 | 714.00 | 714.00 | -2.19% | 21,865 |
| Nov 20, 2025 | 723.00 | 732.00 | 719.00 | 730.00 | 730.00 | 1.53% | 18,148 |
| Nov 19, 2025 | 709.00 | 723.00 | 709.00 | 719.00 | 719.00 | 1.41% | 25,431 |
| Nov 18, 2025 | 715.00 | 716.00 | 702.00 | 709.00 | 709.00 | -1.53% | 15,803 |
| Nov 17, 2025 | 722.00 | 735.00 | 715.00 | 720.00 | 720.00 | -0.28% | 29,106 |
| Nov 14, 2025 | 719.00 | 723.00 | 708.00 | 722.00 | 722.00 | - | 17,617 |
| Nov 13, 2025 | 722.00 | 733.00 | 719.00 | 722.00 | 722.00 | 0.28% | 15,480 |
| Nov 12, 2025 | 730.00 | 735.00 | 718.00 | 720.00 | 720.00 | -1.10% | 22,804 |
| Nov 11, 2025 | 740.00 | 740.00 | 728.00 | 728.00 | 728.00 | -0.95% | 12,926 |
| Nov 10, 2025 | 735.00 | 738.00 | 724.00 | 735.00 | 735.00 | 1.80% | 11,645 |
| Nov 7, 2025 | 723.00 | 732.00 | 719.00 | 722.00 | 722.00 | - | 13,886 |
| Nov 6, 2025 | 731.00 | 732.00 | 716.00 | 722.00 | 722.00 | -1.23% | 16,185 |
| Nov 5, 2025 | 729.00 | 739.00 | 711.00 | 731.00 | 731.00 | -0.54% | 12,665 |
| Nov 4, 2025 | 740.00 | 740.00 | 731.00 | 735.00 | 735.00 | -0.81% | 23,220 |
| Nov 3, 2025 | 736.00 | 742.00 | 734.00 | 741.00 | 741.00 | 0.68% | 22,551 |
| Oct 31, 2025 | 759.00 | 759.00 | 732.00 | 736.00 | 736.00 | -3.16% | 24,011 |
| Oct 30, 2025 | 771.00 | 771.00 | 758.00 | 760.00 | 760.00 | -1.55% | 18,826 |
| Oct 29, 2025 | 776.00 | 782.00 | 771.00 | 772.00 | 772.00 | -0.52% | 12,025 |
| Oct 28, 2025 | 784.00 | 786.00 | 771.00 | 776.00 | 776.00 | -0.51% | 15,016 |
| Oct 27, 2025 | 783.00 | 786.00 | 775.00 | 780.00 | 780.00 | 0.52% | 17,364 |
| Oct 24, 2025 | 771.00 | 778.00 | 765.00 | 776.00 | 776.00 | 0.65% | 11,032 |
| Oct 23, 2025 | 756.00 | 771.00 | 756.00 | 771.00 | 771.00 | 2.39% | 30,626 |
| Oct 22, 2025 | 750.00 | 762.00 | 749.00 | 753.00 | 753.00 | 0.40% | 37,376 |
| Oct 21, 2025 | 759.00 | 760.00 | 750.00 | 750.00 | 750.00 | -1.19% | 11,195 |
| Oct 20, 2025 | 741.00 | 762.00 | 741.00 | 759.00 | 759.00 | 2.43% | 26,523 |
| Oct 17, 2025 | 744.00 | 748.00 | 731.00 | 741.00 | 741.00 | - | 15,933 |
| Oct 16, 2025 | 742.00 | 744.00 | 735.00 | 741.00 | 741.00 | - | 17,401 |
| Oct 15, 2025 | 745.00 | 752.00 | 741.00 | 741.00 | 741.00 | -0.13% | 19,549 |
| Oct 14, 2025 | 731.00 | 744.00 | 725.00 | 742.00 | 742.00 | 1.23% | 19,050 |
| Oct 13, 2025 | 742.00 | 743.00 | 727.00 | 733.00 | 733.00 | -1.48% | 11,804 |
| Oct 10, 2025 | 744.00 | 747.00 | 735.00 | 744.00 | 744.00 | 0.13% | 24,830 |
| Oct 9, 2025 | 731.00 | 747.00 | 729.00 | 743.00 | 743.00 | 2.20% | 36,473 |
| Oct 8, 2025 | 724.00 | 729.00 | 720.00 | 727.00 | 727.00 | 0.55% | 27,968 |
| Oct 7, 2025 | 719.00 | 730.00 | 719.00 | 723.00 | 723.00 | 0.70% | 31,276 |