Per Aarsleff Holding A/S (CPH:PAAL.B)
Denmark · Delayed Price · Currency is DKK 892.00
+4.00 (0.45%)
Jan 29, 2026, 4:38 PM CET
Per Aarsleff Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 4, 2025 | 733.00 | 740.00 | 724.00 | 738.00 | 728.12 | 0.82% | 36,546 |
| Dec 3, 2025 | 730.00 | 732.00 | 725.00 | 732.00 | 722.20 | 0.27% | 16,116 |
| Dec 2, 2025 | 723.00 | 732.00 | 720.00 | 730.00 | 720.22 | 1.25% | 13,378 |
| Dec 1, 2025 | 728.00 | 728.00 | 698.00 | 721.00 | 711.34 | -0.96% | 30,253 |
| Nov 28, 2025 | 738.00 | 738.00 | 721.00 | 728.00 | 718.25 | -0.82% | 24,781 |
| Nov 27, 2025 | 738.00 | 739.00 | 726.00 | 734.00 | 724.17 | -0.41% | 13,636 |
| Nov 26, 2025 | 728.00 | 741.00 | 727.00 | 737.00 | 727.13 | 1.52% | 17,696 |
| Nov 25, 2025 | 726.00 | 727.00 | 713.00 | 726.00 | 716.28 | 0.41% | 18,904 |
| Nov 24, 2025 | 718.00 | 726.00 | 716.00 | 723.00 | 713.32 | 1.26% | 29,181 |
| Nov 21, 2025 | 719.00 | 719.00 | 703.00 | 714.00 | 704.44 | -2.19% | 21,865 |
| Nov 20, 2025 | 723.00 | 732.00 | 719.00 | 730.00 | 720.22 | 1.53% | 18,148 |
| Nov 19, 2025 | 709.00 | 723.00 | 709.00 | 719.00 | 709.37 | 1.41% | 25,431 |
| Nov 18, 2025 | 715.00 | 716.00 | 702.00 | 709.00 | 699.50 | -1.53% | 15,803 |
| Nov 17, 2025 | 722.00 | 735.00 | 715.00 | 720.00 | 710.36 | -0.28% | 29,106 |
| Nov 14, 2025 | 719.00 | 723.00 | 708.00 | 722.00 | 712.33 | - | 17,617 |