Per Aarsleff Holding A/S (CPH:PAAL.B)
Denmark · Delayed Price · Currency is DKK 736.00
-5.00 (-0.67%)
Nov 4, 2025, 9:29 AM CET
Per Aarsleff Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |