Per Aarsleff Holding A/S (CPH:PAAL.B)
Denmark · Delayed Price · Currency is DKK 707.00
-26.00 (-3.55%)
Jun 1, 2026, 12:53 PM CET
Per Aarsleff Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 732.00 | 733.00 | 732.00 | 733.00 | - | - | 1,888 |
| May 29, 2026 | 719.00 | 745.00 | 719.00 | 733.00 | 733.00 | 2.09% | 38,488 |
| May 28, 2026 | 743.00 | 762.00 | 700.00 | 718.00 | 718.00 | -2.97% | 61,102 |
| May 27, 2026 | 735.00 | 759.00 | 726.00 | 740.00 | 740.00 | 0.54% | 50,603 |
| May 26, 2026 | 720.00 | 747.00 | 720.00 | 736.00 | 736.00 | 2.08% | 30,994 |
| May 22, 2026 | 738.00 | 738.00 | 711.00 | 721.00 | 721.00 | -2.30% | 30,030 |
| May 21, 2026 | 739.00 | 748.00 | 733.00 | 738.00 | 738.00 | -0.14% | 11,939 |
| May 20, 2026 | 725.00 | 743.00 | 725.00 | 739.00 | 739.00 | 1.51% | 18,713 |
| May 19, 2026 | 750.00 | 750.00 | 725.00 | 728.00 | 728.00 | -2.93% | 22,469 |
| May 18, 2026 | 743.00 | 757.00 | 739.00 | 750.00 | 750.00 | -0.66% | 22,415 |
| May 13, 2026 | 759.00 | 766.00 | 748.00 | 755.00 | 755.00 | 0.40% | 17,497 |
| May 12, 2026 | 760.00 | 764.00 | 748.00 | 752.00 | 752.00 | -0.27% | 12,198 |
| May 11, 2026 | 742.00 | 757.00 | 739.00 | 754.00 | 754.00 | 0.94% | 12,189 |
| May 8, 2026 | 758.00 | 758.00 | 741.00 | 747.00 | 747.00 | -1.58% | 12,946 |
| May 7, 2026 | 764.00 | 765.00 | 754.00 | 759.00 | 759.00 | - | 15,130 |
| May 6, 2026 | 758.00 | 763.00 | 750.00 | 759.00 | 759.00 | 2.43% | 20,354 |
| May 5, 2026 | 755.00 | 755.00 | 738.00 | 741.00 | 741.00 | -1.33% | 16,885 |
| May 4, 2026 | 752.00 | 753.00 | 741.00 | 751.00 | 751.00 | 0.13% | 16,294 |
| May 1, 2026 | 739.00 | 753.00 | 737.00 | 750.00 | 750.00 | 1.21% | 11,172 |
| Apr 30, 2026 | 730.00 | 744.00 | 725.00 | 741.00 | 741.00 | 0.41% | 12,138 |
| Apr 29, 2026 | 742.00 | 744.00 | 734.00 | 738.00 | 738.00 | -0.81% | 10,439 |
| Apr 28, 2026 | 754.00 | 758.00 | 742.00 | 744.00 | 744.00 | -1.33% | 10,616 |
| Apr 27, 2026 | 754.00 | 763.00 | 754.00 | 754.00 | 754.00 | -1.05% | 12,462 |
| Apr 24, 2026 | 769.00 | 777.00 | 760.00 | 762.00 | 762.00 | -1.80% | 13,542 |
| Apr 23, 2026 | 778.00 | 780.00 | 773.00 | 776.00 | 776.00 | -0.64% | 6,996 |
| Apr 22, 2026 | 795.00 | 804.00 | 781.00 | 781.00 | 781.00 | -1.14% | 11,921 |
| Apr 21, 2026 | 805.00 | 809.00 | 789.00 | 790.00 | 790.00 | -1.00% | 9,305 |
| Apr 20, 2026 | 814.00 | 814.00 | 798.00 | 798.00 | 798.00 | -1.97% | 6,375 |
| Apr 17, 2026 | 798.00 | 814.00 | 796.00 | 814.00 | 814.00 | 1.75% | 10,428 |
| Apr 16, 2026 | 812.00 | 817.00 | 799.00 | 800.00 | 800.00 | -1.23% | 11,685 |
| Apr 15, 2026 | 812.00 | 824.00 | 808.00 | 810.00 | 810.00 | -0.25% | 23,193 |
| Apr 14, 2026 | 801.00 | 817.00 | 801.00 | 812.00 | 812.00 | 1.50% | 12,836 |
| Apr 13, 2026 | 795.00 | 800.00 | 791.00 | 800.00 | 800.00 | 0.13% | 13,444 |
| Apr 10, 2026 | 789.00 | 805.00 | 786.00 | 799.00 | 799.00 | 1.91% | 21,118 |
| Apr 9, 2026 | 787.00 | 787.00 | 776.00 | 784.00 | 784.00 | -0.38% | 15,737 |
| Apr 8, 2026 | 785.00 | 793.00 | 775.00 | 787.00 | 787.00 | 4.38% | 18,089 |
| Apr 7, 2026 | 777.00 | 777.00 | 750.00 | 754.00 | 754.00 | -1.69% | 26,708 |
| Apr 1, 2026 | 769.00 | 770.00 | 754.00 | 767.00 | 767.00 | 3.23% | 16,149 |
| Mar 31, 2026 | 730.00 | 749.00 | 728.00 | 743.00 | 743.00 | 2.06% | 13,683 |
| 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 |