Per Aarsleff Holding A/S (CPH:PAAL.B)
744.00
+1.00 (0.13%)
Oct 10, 2025, 4:59 PM CET
Per Aarsleff Holding Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Oct 6, 2025 | 707.00 | 719.00 | 704.00 | 718.00 | 718.00 | 1.27% | 27,713 |
Oct 3, 2025 | 701.00 | 709.00 | 699.00 | 709.00 | 709.00 | 1.14% | 41,288 |
Oct 2, 2025 | 695.00 | 711.00 | 690.00 | 701.00 | 701.00 | 1.59% | 45,033 |
Oct 1, 2025 | 688.00 | 694.00 | 683.00 | 690.00 | 690.00 | 0.58% | 31,449 |
Sep 30, 2025 | 676.00 | 686.00 | 670.00 | 686.00 | 686.00 | 1.33% | 37,953 |
Sep 29, 2025 | 674.00 | 679.00 | 669.00 | 677.00 | 677.00 | 1.04% | 47,971 |
Sep 26, 2025 | 666.00 | 672.00 | 663.00 | 670.00 | 670.00 | -0.15% | 31,499 |
Sep 25, 2025 | 667.00 | 671.00 | 653.00 | 671.00 | 671.00 | 0.15% | 60,348 |
Sep 24, 2025 | 673.00 | 678.00 | 665.00 | 670.00 | 670.00 | -0.59% | 52,059 |
Sep 23, 2025 | 666.00 | 677.00 | 666.00 | 674.00 | 674.00 | 1.20% | 20,808 |
Sep 22, 2025 | 665.00 | 673.00 | 653.00 | 666.00 | 666.00 | 0.45% | 56,644 |
Sep 19, 2025 | 683.00 | 688.00 | 663.00 | 663.00 | 663.00 | -2.50% | 418,958 |
Sep 18, 2025 | 655.00 | 687.00 | 655.00 | 680.00 | 680.00 | 4.45% | 38,982 |
Sep 17, 2025 | 650.00 | 657.00 | 647.00 | 651.00 | 651.00 | 0.15% | 21,788 |
Sep 16, 2025 | 663.00 | 667.00 | 650.00 | 650.00 | 650.00 | -1.96% | 20,726 |
Sep 15, 2025 | 662.00 | 676.00 | 661.00 | 663.00 | 663.00 | 0.61% | 58,553 |
Sep 12, 2025 | 661.00 | 664.00 | 654.00 | 659.00 | 659.00 | 0.30% | 25,118 |
Sep 11, 2025 | 651.00 | 666.00 | 651.00 | 657.00 | 657.00 | 0.92% | 19,694 |
Sep 10, 2025 | 633.00 | 657.00 | 633.00 | 651.00 | 651.00 | 3.01% | 24,866 |
Sep 9, 2025 | 644.00 | 648.00 | 629.00 | 632.00 | 632.00 | -1.71% | 31,457 |
Sep 8, 2025 | 637.00 | 649.00 | 637.00 | 643.00 | 643.00 | 1.26% | 24,615 |
Sep 5, 2025 | 633.00 | 650.00 | 633.00 | 635.00 | 635.00 | 0.63% | 36,412 |
Sep 4, 2025 | 614.00 | 635.00 | 614.00 | 631.00 | 631.00 | 2.77% | 30,527 |
Sep 3, 2025 | 621.00 | 625.00 | 614.00 | 614.00 | 614.00 | -0.49% | 28,841 |
Sep 2, 2025 | 627.00 | 627.00 | 611.00 | 617.00 | 617.00 | -1.75% | 45,016 |
Sep 1, 2025 | 625.00 | 645.00 | 625.00 | 628.00 | 628.00 | 0.48% | 37,874 |
Aug 29, 2025 | 635.00 | 649.00 | 625.00 | 625.00 | 625.00 | -1.57% | 59,030 |
Aug 28, 2025 | 650.00 | 661.00 | 589.00 | 635.00 | 635.00 | -8.63% | 117,018 |
Aug 27, 2025 | 716.00 | 716.00 | 690.00 | 695.00 | 695.00 | -2.66% | 44,037 |
Aug 26, 2025 | 704.00 | 718.00 | 697.00 | 714.00 | 714.00 | 1.28% | 43,016 |
Aug 25, 2025 | 709.00 | 710.00 | 702.00 | 705.00 | 705.00 | -0.56% | 20,668 |
Aug 22, 2025 | 709.00 | 711.00 | 702.00 | 709.00 | 709.00 | - | 18,546 |
Aug 21, 2025 | 703.00 | 710.00 | 700.00 | 709.00 | 709.00 | 0.85% | 15,566 |
Aug 20, 2025 | 712.00 | 712.00 | 699.00 | 703.00 | 703.00 | -1.40% | 13,974 |
Aug 19, 2025 | 712.00 | 718.00 | 709.00 | 713.00 | 713.00 | 0.28% | 20,333 |
Aug 18, 2025 | 703.00 | 712.00 | 696.00 | 711.00 | 711.00 | 1.14% | 23,073 |
Aug 15, 2025 | 712.00 | 715.00 | 702.00 | 703.00 | 703.00 | -1.26% | 23,208 |
Aug 14, 2025 | 702.00 | 717.00 | 699.00 | 712.00 | 712.00 | 1.28% | 23,478 |
Aug 13, 2025 | 710.00 | 715.00 | 703.00 | 703.00 | 703.00 | -0.85% | 22,164 |
Aug 12, 2025 | 705.00 | 710.00 | 697.00 | 709.00 | 709.00 | 0.71% | 15,229 |
Aug 11, 2025 | 706.00 | 709.00 | 693.00 | 704.00 | 704.00 | 0.28% | 34,432 |
Aug 8, 2025 | 702.00 | 707.00 | 700.00 | 702.00 | 702.00 | 0.14% | 14,378 |
Aug 7, 2025 | 695.00 | 707.00 | 695.00 | 701.00 | 701.00 | 0.72% | 32,179 |
Aug 6, 2025 | 708.00 | 713.00 | 693.00 | 696.00 | 696.00 | -1.28% | 19,398 |
Aug 5, 2025 | 708.00 | 709.00 | 699.00 | 705.00 | 705.00 | - | 27,916 |
Aug 4, 2025 | 701.00 | 719.00 | 701.00 | 705.00 | 705.00 | 1.00% | 39,152 |