Per Aarsleff Holding A/S (CPH:PAAL.B)
Denmark · Delayed Price · Currency is DKK 771.00
+19.00 (2.53%)
Aug 21, 2026, 4:59 PM CET
Per Aarsleff Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 752.00 | 777.00 | 752.00 | 771.00 | - | 2.53% | 24,663 |
| Aug 20, 2026 | 739.00 | 756.00 | 739.00 | 752.00 | 752.00 | 1.90% | 23,350 |
| Aug 19, 2026 | 740.00 | 747.00 | 734.00 | 738.00 | 738.00 | -0.81% | 18,576 |
| Aug 18, 2026 | 749.00 | 760.00 | 744.00 | 744.00 | 744.00 | -0.80% | 15,816 |
| Aug 17, 2026 | 754.00 | 758.00 | 750.00 | 750.00 | 750.00 | -0.53% | 10,185 |
| Aug 14, 2026 | 745.00 | 758.00 | 740.00 | 754.00 | 754.00 | 1.75% | 17,599 |
| Aug 13, 2026 | 733.00 | 746.00 | 733.00 | 741.00 | 741.00 | 1.09% | 12,553 |
| Aug 12, 2026 | 734.00 | 740.00 | 731.00 | 733.00 | 733.00 | - | 19,994 |
| Aug 11, 2026 | 724.00 | 739.00 | 724.00 | 733.00 | 733.00 | 1.24% | 21,979 |
| Aug 10, 2026 | 735.00 | 740.00 | 721.00 | 724.00 | 724.00 | -1.09% | 31,349 |
| Aug 7, 2026 | 730.00 | 741.00 | 730.00 | 732.00 | 732.00 | -0.27% | 22,643 |
| Aug 6, 2026 | 733.00 | 739.00 | 728.00 | 734.00 | 734.00 | - | 10,557 |
| Aug 5, 2026 | 740.00 | 740.00 | 725.00 | 734.00 | 734.00 | 0.55% | 22,092 |
| Aug 4, 2026 | 725.00 | 735.00 | 725.00 | 730.00 | 730.00 | 1.25% | 14,067 |
| Aug 3, 2026 | 723.00 | 730.00 | 713.00 | 721.00 | 721.00 | -0.28% | 13,668 |
| Jul 31, 2026 | 728.00 | 737.00 | 721.00 | 723.00 | 723.00 | -0.55% | 17,747 |
| Jul 30, 2026 | 708.00 | 727.00 | 704.00 | 727.00 | 727.00 | 2.97% | 21,331 |
| Jul 29, 2026 | 718.00 | 720.00 | 700.00 | 706.00 | 706.00 | -2.22% | 29,663 |
| Jul 28, 2026 | 728.00 | 731.00 | 718.00 | 722.00 | 722.00 | -1.23% | 19,114 |
| Jul 27, 2026 | 726.00 | 737.00 | 725.00 | 731.00 | 731.00 | 0.83% | 13,306 |
| Jul 24, 2026 | 724.00 | 728.00 | 714.00 | 725.00 | 725.00 | 0.14% | 12,572 |
| Jul 23, 2026 | 737.00 | 742.00 | 724.00 | 724.00 | 724.00 | -2.56% | 15,255 |
| Jul 22, 2026 | 747.00 | 748.00 | 738.00 | 743.00 | 743.00 | -0.67% | 12,458 |
| Jul 21, 2026 | 743.00 | 750.00 | 738.00 | 748.00 | 748.00 | 0.81% | 11,902 |
| Jul 20, 2026 | 754.00 | 755.00 | 738.00 | 742.00 | 742.00 | -1.59% | 16,877 |
| Jul 17, 2026 | 722.00 | 763.00 | 718.00 | 754.00 | 754.00 | 3.43% | 27,525 |
| Jul 16, 2026 | 725.00 | 729.00 | 714.00 | 729.00 | 729.00 | 0.69% | 13,717 |
| Jul 15, 2026 | 719.00 | 728.00 | 715.00 | 724.00 | 724.00 | 0.98% | 14,234 |
| Jul 14, 2026 | 725.00 | 727.00 | 710.00 | 717.00 | 717.00 | -1.38% | 17,091 |
| Jul 13, 2026 | 735.00 | 738.00 | 724.00 | 727.00 | 727.00 | -1.89% | 21,362 |
| Jul 10, 2026 | 759.00 | 759.00 | 737.00 | 741.00 | 741.00 | -1.59% | 15,045 |
| Jul 9, 2026 | 750.00 | 760.00 | 750.00 | 753.00 | 753.00 | 0.94% | 17,951 |
| Jul 8, 2026 | 753.00 | 755.00 | 736.00 | 746.00 | 746.00 | -1.06% | 13,233 |
| Jul 7, 2026 | 776.00 | 776.00 | 751.00 | 754.00 | 754.00 | -3.08% | 18,340 |
| Jul 6, 2026 | 770.00 | 778.00 | 764.00 | 778.00 | 778.00 | 0.52% | 19,564 |
| Jul 3, 2026 | 749.00 | 775.00 | 749.00 | 774.00 | 774.00 | 3.48% | 15,015 |
| Jul 2, 2026 | 746.00 | 753.00 | 738.00 | 748.00 | 748.00 | 0.27% | 16,304 |
| Jul 1, 2026 | 737.00 | 748.00 | 733.00 | 746.00 | 746.00 | 1.22% | 21,965 |
| Jun 30, 2026 | 737.00 | 746.00 | 737.00 | 737.00 | 737.00 | 0.41% | 10,934 |
| Jun 29, 2026 | 748.00 | 748.00 | 731.00 | 734.00 | 734.00 | -2.65% | 22,632 |
| Jun 26, 2026 | 770.00 | 775.00 | 754.00 | 754.00 | 754.00 | -2.58% | 28,034 |
| Jun 25, 2026 | 742.00 | 779.00 | 741.00 | 774.00 | 774.00 | 4.17% | 34,576 |
| Jun 24, 2026 | 744.00 | 746.00 | 730.00 | 743.00 | 743.00 | -0.13% | 31,162 |
| Jun 23, 2026 | 714.00 | 748.00 | 710.00 | 744.00 | 744.00 | 4.06% | 41,218 |
| Jun 22, 2026 | 706.00 | 717.00 | 698.00 | 715.00 | 715.00 | 0.56% | 32,736 |
| Jun 19, 2026 | 696.00 | 711.00 | 696.00 | 711.00 | 711.00 | 2.45% | 31,066 |
| Jun 18, 2026 | 691.00 | 702.00 | 687.00 | 694.00 | 694.00 | 0.58% | 37,850 |
| Jun 17, 2026 | 650.00 | 698.00 | 648.00 | 690.00 | 690.00 | 6.15% | 36,754 |
| Jun 16, 2026 | 651.00 | 656.00 | 639.00 | 650.00 | 650.00 | 0.31% | 23,135 |
| Jun 15, 2026 | 659.00 | 668.00 | 648.00 | 648.00 | 648.00 | -0.46% | 19,706 |