Per Aarsleff Holding A/S (CPH:PAAL.B)
Denmark · Delayed Price · Currency is DKK 875.00
+15.00 (1.74%)
Feb 19, 2026, 4:59 PM CET
Per Aarsleff Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 29, 2025 | 865.00 | 869.00 | 860.00 | 866.00 | 854.40 | 0.12% | 11,607 |
| Dec 23, 2025 | 864.00 | 867.00 | 852.00 | 865.00 | 853.42 | - | 17,854 |
| Dec 22, 2025 | 861.00 | 867.00 | 858.00 | 865.00 | 853.42 | - | 23,671 |
| Dec 19, 2025 | 850.00 | 865.00 | 843.00 | 865.00 | 853.42 | 1.76% | 45,624 |
| Dec 18, 2025 | 849.00 | 850.00 | 825.00 | 850.00 | 838.62 | - | 35,332 |
| Dec 17, 2025 | 814.00 | 857.00 | 806.00 | 850.00 | 838.62 | 6.52% | 58,651 |
| Dec 16, 2025 | 779.00 | 799.00 | 767.00 | 798.00 | 787.31 | 6.12% | 38,803 |
| Dec 15, 2025 | 755.00 | 756.00 | 743.00 | 752.00 | 741.93 | -0.40% | 21,963 |
| Dec 12, 2025 | 756.00 | 766.00 | 750.00 | 755.00 | 744.89 | -0.13% | 14,216 |
| Dec 11, 2025 | 740.00 | 756.00 | 738.00 | 756.00 | 745.88 | 2.44% | 24,987 |
| Dec 10, 2025 | 735.00 | 742.00 | 730.00 | 738.00 | 728.12 | 0.41% | 24,305 |
| Dec 9, 2025 | 739.00 | 742.00 | 731.00 | 735.00 | 725.16 | -0.14% | 20,141 |
| Dec 8, 2025 | 743.00 | 744.00 | 734.00 | 736.00 | 726.14 | -0.54% | 27,601 |
| Dec 5, 2025 | 741.00 | 753.00 | 738.00 | 740.00 | 730.09 | 0.27% | 26,543 |