Per Aarsleff Holding A/S (CPH:PAAL.B)
Denmark · Delayed Price · Currency is DKK 794.00
-11.00 (-1.37%)
Mar 11, 2026, 4:59 PM CET
Per Aarsleff Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 798.00 | 807.00 | 788.00 | 794.00 | 794.00 | -1.37% | 26,430 |
| Mar 10, 2026 | 800.00 | 814.00 | 800.00 | 805.00 | 805.00 | 1.64% | 32,241 |
| Mar 9, 2026 | 796.00 | 801.00 | 784.00 | 792.00 | 792.00 | -1.74% | 20,669 |
| Mar 6, 2026 | 807.00 | 816.00 | 801.00 | 806.00 | 806.00 | -0.37% | 30,006 |
| Mar 5, 2026 | 834.00 | 834.00 | 808.00 | 809.00 | 809.00 | -3.11% | 25,336 |
| Mar 4, 2026 | 783.00 | 841.00 | 783.00 | 835.00 | 835.00 | 6.64% | 35,425 |
| Mar 3, 2026 | 814.00 | 814.00 | 776.00 | 783.00 | 783.00 | -4.16% | 29,408 |
| Mar 2, 2026 | 780.00 | 819.00 | 776.00 | 817.00 | 817.00 | 2.13% | 29,943 |
| Feb 27, 2026 | 810.00 | 810.00 | 783.00 | 800.00 | 800.00 | -1.96% | 93,662 |
| Feb 26, 2026 | 839.00 | 839.00 | 801.00 | 816.00 | 816.00 | -2.74% | 38,910 |
| Feb 25, 2026 | 851.00 | 864.00 | 831.00 | 839.00 | 839.00 | 0.60% | 24,708 |
| Feb 24, 2026 | 862.00 | 862.00 | 810.00 | 834.00 | 834.00 | -4.14% | 58,441 |
| Feb 23, 2026 | 882.00 | 885.00 | 863.00 | 870.00 | 870.00 | -1.36% | 23,731 |
| Feb 20, 2026 | 880.00 | 885.00 | 863.00 | 882.00 | 882.00 | 0.80% | 30,164 |
| Feb 19, 2026 | 860.00 | 875.00 | 851.00 | 875.00 | 875.00 | 1.74% | 29,326 |
| Feb 18, 2026 | 841.00 | 863.00 | 835.00 | 860.00 | 860.00 | 2.75% | 31,286 |
| Feb 17, 2026 | 885.00 | 908.00 | 833.00 | 837.00 | 837.00 | -5.42% | 120,267 |
| Feb 16, 2026 | 904.00 | 904.00 | 879.00 | 885.00 | 885.00 | 0.68% | 23,964 |
| Feb 13, 2026 | 882.00 | 882.00 | 863.00 | 879.00 | 879.00 | -0.23% | 32,782 |
| Feb 12, 2026 | 884.00 | 890.00 | 874.00 | 881.00 | 881.00 | -0.34% | 20,186 |
| Feb 11, 2026 | 898.00 | 898.00 | 878.00 | 884.00 | 884.00 | -1.34% | 16,312 |
| Feb 10, 2026 | 903.00 | 908.00 | 890.00 | 896.00 | 896.00 | -0.44% | 20,556 |
| Feb 9, 2026 | 897.00 | 902.00 | 889.00 | 900.00 | 900.00 | 0.45% | 23,301 |
| Feb 6, 2026 | 879.00 | 896.00 | 879.00 | 896.00 | 896.00 | 2.17% | 16,771 |
| Feb 5, 2026 | 874.00 | 886.00 | 866.00 | 877.00 | 877.00 | 0.11% | 19,679 |
| Feb 4, 2026 | 901.00 | 901.00 | 870.00 | 876.00 | 876.00 | -2.45% | 26,779 |
| Feb 3, 2026 | 906.00 | 908.00 | 891.00 | 898.00 | 898.00 | -0.33% | 10,732 |
| Feb 2, 2026 | 896.00 | 903.00 | 885.00 | 901.00 | 901.00 | 0.22% | 17,502 |
| Jan 30, 2026 | 889.00 | 904.00 | 889.00 | 899.00 | 899.00 | 1.35% | 27,893 |
| Jan 29, 2026 | 888.00 | 902.00 | 885.00 | 887.00 | 887.00 | -0.11% | 21,060 |
| Jan 28, 2026 | 887.00 | 894.00 | 883.00 | 888.00 | 888.00 | -1.00% | 29,390 |
| Jan 27, 2026 | 909.00 | 911.00 | 893.00 | 897.00 | 884.99 | -1.32% | 20,566 |
| Jan 26, 2026 | 897.00 | 909.00 | 893.00 | 909.00 | 896.83 | 1.34% | 18,801 |
| Jan 23, 2026 | 892.00 | 899.00 | 889.00 | 897.00 | 884.99 | 0.90% | 13,041 |
| Jan 22, 2026 | 885.00 | 898.00 | 881.00 | 889.00 | 877.09 | 1.48% | 16,770 |
| Jan 21, 2026 | 877.00 | 880.00 | 864.00 | 876.00 | 864.27 | -0.11% | 32,947 |
| Jan 20, 2026 | 880.00 | 881.00 | 868.00 | 877.00 | 865.25 | -0.90% | 13,270 |
| Jan 19, 2026 | 885.00 | 890.00 | 875.00 | 885.00 | 873.15 | -1.45% | 18,016 |
| Jan 16, 2026 | 898.00 | 903.00 | 894.00 | 898.00 | 885.97 | 0.45% | 13,769 |
| Jan 15, 2026 | 900.00 | 900.00 | 884.00 | 894.00 | 882.03 | -0.67% | 15,708 |
| Jan 14, 2026 | 893.00 | 900.00 | 888.00 | 900.00 | 887.95 | 1.01% | 14,043 |
| Jan 13, 2026 | 896.00 | 897.00 | 882.00 | 891.00 | 879.07 | -0.22% | 16,180 |
| Jan 12, 2026 | 903.00 | 903.00 | 882.00 | 893.00 | 881.04 | -1.11% | 44,137 |
| Jan 9, 2026 | 908.00 | 914.00 | 894.00 | 903.00 | 890.91 | -0.44% | 68,325 |
| Jan 8, 2026 | 908.00 | 909.00 | 900.00 | 907.00 | 894.85 | -0.11% | 17,638 |
| Jan 7, 2026 | 892.00 | 909.00 | 892.00 | 908.00 | 895.84 | 1.79% | 38,735 |
| Jan 6, 2026 | 883.00 | 898.00 | 875.00 | 892.00 | 880.05 | 1.36% | 17,612 |
| Jan 5, 2026 | 879.00 | 885.00 | 867.00 | 880.00 | 868.21 | 0.69% | 24,019 |
| Jan 2, 2026 | 875.00 | 878.00 | 863.00 | 874.00 | 862.29 | - | 16,220 |
| Dec 30, 2025 | 866.00 | 874.00 | 863.00 | 874.00 | 862.29 | 0.92% | 15,903 |