Per Aarsleff Holding A/S (CPH:PAAL.B)
Denmark flag Denmark · Delayed Price · Currency is DKK
744.00
+1.00 (0.13%)
Oct 10, 2025, 4:59 PM CET

Per Aarsleff Holding Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 10, 2025744.00747.00735.00744.00744.000.13%24,830
Oct 9, 2025731.00747.00729.00743.00743.002.20%36,473
Oct 8, 2025724.00729.00720.00727.00727.000.55%27,968
Oct 7, 2025719.00730.00719.00723.00723.000.70%31,276
Oct 6, 2025707.00719.00704.00718.00718.001.27%27,713
Oct 3, 2025701.00709.00699.00709.00709.001.14%41,288
Oct 2, 2025695.00711.00690.00701.00701.001.59%45,033
Oct 1, 2025688.00694.00683.00690.00690.000.58%31,449
Sep 30, 2025676.00686.00670.00686.00686.001.33%37,953
Sep 29, 2025674.00679.00669.00677.00677.001.04%47,971
Sep 26, 2025666.00672.00663.00670.00670.00-0.15%31,499
Sep 25, 2025667.00671.00653.00671.00671.000.15%60,348
Sep 24, 2025673.00678.00665.00670.00670.00-0.59%52,059
Sep 23, 2025666.00677.00666.00674.00674.001.20%20,808
Sep 22, 2025665.00673.00653.00666.00666.000.45%56,644
Sep 19, 2025683.00688.00663.00663.00663.00-2.50%418,958
Sep 18, 2025655.00687.00655.00680.00680.004.45%38,982
Sep 17, 2025650.00657.00647.00651.00651.000.15%21,788
Sep 16, 2025663.00667.00650.00650.00650.00-1.96%20,726
Sep 15, 2025662.00676.00661.00663.00663.000.61%58,553
Sep 12, 2025661.00664.00654.00659.00659.000.30%25,118
Sep 11, 2025651.00666.00651.00657.00657.000.92%19,694
Sep 10, 2025633.00657.00633.00651.00651.003.01%24,866
Sep 9, 2025644.00648.00629.00632.00632.00-1.71%31,457
Sep 8, 2025637.00649.00637.00643.00643.001.26%24,615
Sep 5, 2025633.00650.00633.00635.00635.000.63%36,412
Sep 4, 2025614.00635.00614.00631.00631.002.77%30,527
Sep 3, 2025621.00625.00614.00614.00614.00-0.49%28,841
Sep 2, 2025627.00627.00611.00617.00617.00-1.75%45,016
Sep 1, 2025625.00645.00625.00628.00628.000.48%37,874
Aug 29, 2025635.00649.00625.00625.00625.00-1.57%59,030
Aug 28, 2025650.00661.00589.00635.00635.00-8.63%117,018
Aug 27, 2025716.00716.00690.00695.00695.00-2.66%44,037
Aug 26, 2025704.00718.00697.00714.00714.001.28%43,016
Aug 25, 2025709.00710.00702.00705.00705.00-0.56%20,668
Aug 22, 2025709.00711.00702.00709.00709.00-18,546
Aug 21, 2025703.00710.00700.00709.00709.000.85%15,566
Aug 20, 2025712.00712.00699.00703.00703.00-1.40%13,974
Aug 19, 2025712.00718.00709.00713.00713.000.28%20,333
Aug 18, 2025703.00712.00696.00711.00711.001.14%23,073
Aug 15, 2025712.00715.00702.00703.00703.00-1.26%23,208
Aug 14, 2025702.00717.00699.00712.00712.001.28%23,478
Aug 13, 2025710.00715.00703.00703.00703.00-0.85%22,164
Aug 12, 2025705.00710.00697.00709.00709.000.71%15,229
Aug 11, 2025706.00709.00693.00704.00704.000.28%34,432
Aug 8, 2025702.00707.00700.00702.00702.000.14%14,378
Aug 7, 2025695.00707.00695.00701.00701.000.72%32,179
Aug 6, 2025708.00713.00693.00696.00696.00-1.28%19,398
Aug 5, 2025708.00709.00699.00705.00705.00-27,916
Aug 4, 2025701.00719.00701.00705.00705.001.00%39,152