Per Aarsleff Holding A/S (CPH:PAAL.B)
Denmark · Delayed Price · Currency is DKK 760.00
+17.00 (2.29%)
Apr 1, 2026, 2:09 PM CET
Per Aarsleff Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 769.00 | 770.00 | 756.00 | 758.00 | - | 2.02% | 1,854 |
| Mar 31, 2026 | 730.00 | 749.00 | 728.00 | 743.00 | 743.00 | 2.06% | 13,295 |
| Mar 30, 2026 | 721.00 | 733.00 | 718.00 | 728.00 | 728.00 | - | 24,070 |
| Mar 27, 2026 | 737.00 | 737.00 | 716.00 | 728.00 | 728.00 | -1.22% | 18,622 |
| Mar 26, 2026 | 744.00 | 745.00 | 728.00 | 737.00 | 737.00 | -1.73% | 24,713 |
| Mar 25, 2026 | 734.00 | 759.00 | 729.00 | 750.00 | 750.00 | 2.18% | 27,159 |
| Mar 24, 2026 | 736.00 | 736.00 | 721.00 | 734.00 | 734.00 | -0.41% | 13,329 |
| Mar 23, 2026 | 710.00 | 746.00 | 701.00 | 737.00 | 737.00 | 1.24% | 33,446 |
| Mar 20, 2026 | 743.00 | 753.00 | 726.00 | 728.00 | 728.00 | -1.75% | 24,020 |
| Mar 19, 2026 | 759.00 | 759.00 | 737.00 | 741.00 | 741.00 | -3.39% | 18,091 |
| Mar 18, 2026 | 770.00 | 779.00 | 763.00 | 767.00 | 767.00 | -0.13% | 15,710 |
| Mar 17, 2026 | 779.00 | 779.00 | 767.00 | 768.00 | 768.00 | -1.16% | 16,208 |
| Mar 16, 2026 | 766.00 | 780.00 | 763.00 | 777.00 | 777.00 | 1.17% | 20,972 |
| Mar 13, 2026 | 780.00 | 785.00 | 765.00 | 768.00 | 768.00 | -2.04% | 34,933 |
| Mar 12, 2026 | 793.00 | 798.00 | 782.00 | 784.00 | 784.00 | -1.26% | 24,734 |
| Mar 11, 2026 | 798.00 | 807.00 | 788.00 | 794.00 | 794.00 | -1.37% | 27,877 |
| Mar 10, 2026 | 800.00 | 814.00 | 800.00 | 805.00 | 805.00 | 1.64% | 32,980 |
| Mar 9, 2026 | 796.00 | 801.00 | 784.00 | 792.00 | 792.00 | -1.74% | 21,331 |
| Mar 6, 2026 | 807.00 | 816.00 | 801.00 | 806.00 | 806.00 | -0.37% | 51,389 |
| Mar 5, 2026 | 834.00 | 834.00 | 808.00 | 809.00 | 809.00 | -3.11% | 25,336 |
| Mar 4, 2026 | 783.00 | 841.00 | 783.00 | 835.00 | 835.00 | 6.64% | 35,425 |
| Mar 3, 2026 | 814.00 | 814.00 | 776.00 | 783.00 | 783.00 | -4.16% | 29,408 |
| Mar 2, 2026 | 780.00 | 819.00 | 776.00 | 817.00 | 817.00 | 2.13% | 29,943 |
| Feb 27, 2026 | 810.00 | 810.00 | 783.00 | 800.00 | 800.00 | -1.96% | 93,662 |
| Feb 26, 2026 | 839.00 | 839.00 | 801.00 | 816.00 | 816.00 | -2.74% | 38,910 |
| Feb 25, 2026 | 851.00 | 864.00 | 831.00 | 839.00 | 839.00 | 0.60% | 24,708 |
| Feb 24, 2026 | 862.00 | 862.00 | 810.00 | 834.00 | 834.00 | -4.14% | 58,441 |
| Feb 23, 2026 | 882.00 | 885.00 | 863.00 | 870.00 | 870.00 | -1.36% | 23,731 |
| Feb 20, 2026 | 880.00 | 885.00 | 863.00 | 882.00 | 882.00 | 0.80% | 30,164 |
| 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 |