Per Aarsleff Holding A/S (CPH:PAAL.B)
Denmark · Delayed Price · Currency is DKK 715.00
+3.00 (0.42%)
Sep 30, 2026, 4:59 PM CET
Per Aarsleff Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 30, 2026 | 713.00 | 728.00 | 713.00 | 715.00 | - | 0.42% | 28,299 |
| Sep 29, 2026 | 720.00 | 725.00 | 710.00 | 712.00 | 712.00 | -1.11% | 34,904 |
| Sep 28, 2026 | 710.00 | 727.00 | 708.00 | 720.00 | 720.00 | 1.55% | 32,597 |
| Sep 25, 2026 | 700.00 | 720.00 | 695.00 | 709.00 | 709.00 | 2.16% | 35,044 |
| Sep 24, 2026 | 706.00 | 706.00 | 694.00 | 694.00 | 694.00 | -2.53% | 18,687 |
| Sep 23, 2026 | 690.00 | 714.00 | 685.00 | 712.00 | 712.00 | 4.25% | 41,459 |
| Sep 22, 2026 | 700.00 | 700.00 | 681.00 | 683.00 | 683.00 | -1.87% | 17,729 |
| Sep 21, 2026 | 679.00 | 701.00 | 679.00 | 696.00 | 696.00 | 3.26% | 35,296 |
| Sep 18, 2026 | 681.00 | 688.00 | 674.00 | 674.00 | 674.00 | -0.74% | 37,533 |
| Sep 17, 2026 | 681.00 | 690.00 | 679.00 | 679.00 | 679.00 | -0.59% | 26,561 |
| Sep 16, 2026 | 682.00 | 690.00 | 681.00 | 683.00 | 683.00 | 1.34% | 24,354 |
| Sep 15, 2026 | 684.00 | 685.00 | 672.00 | 674.00 | 674.00 | -1.46% | 18,051 |
| Sep 14, 2026 | 687.00 | 693.00 | 681.00 | 684.00 | 684.00 | -1.44% | 18,138 |
| Sep 11, 2026 | 687.00 | 698.00 | 687.00 | 694.00 | 694.00 | 1.46% | 26,319 |
| Sep 10, 2026 | 695.00 | 698.00 | 678.00 | 684.00 | 684.00 | -2.01% | 21,752 |
| Sep 9, 2026 | 714.00 | 714.00 | 695.00 | 698.00 | 698.00 | -2.51% | 18,627 |
| Sep 8, 2026 | 715.00 | 716.00 | 703.00 | 716.00 | 716.00 | -0.28% | 17,865 |
| Sep 7, 2026 | 722.00 | 733.00 | 715.00 | 718.00 | 718.00 | -0.42% | 19,134 |
| Sep 4, 2026 | 720.00 | 731.00 | 715.00 | 721.00 | 721.00 | 0.56% | 61,421 |
| Sep 3, 2026 | 706.00 | 721.00 | 703.00 | 717.00 | 717.00 | 1.13% | 33,202 |
| Sep 2, 2026 | 686.00 | 714.00 | 680.00 | 709.00 | 709.00 | 3.20% | 39,670 |
| Sep 1, 2026 | 700.00 | 704.00 | 686.00 | 687.00 | 687.00 | -1.86% | 47,547 |
| Aug 31, 2026 | 711.00 | 714.00 | 700.00 | 700.00 | 700.00 | -1.27% | 36,094 |
| Aug 28, 2026 | 708.00 | 723.00 | 708.00 | 709.00 | 709.00 | 0.28% | 35,445 |
| Aug 27, 2026 | 730.00 | 737.00 | 700.00 | 707.00 | 707.00 | -2.88% | 74,836 |
| Aug 26, 2026 | 774.00 | 774.00 | 727.00 | 728.00 | 728.00 | -6.19% | 102,323 |
| Aug 25, 2026 | 765.00 | 785.00 | 764.00 | 776.00 | 776.00 | 1.44% | 35,023 |
| Aug 24, 2026 | 767.00 | 778.00 | 764.00 | 765.00 | 765.00 | -0.78% | 22,406 |
| Aug 21, 2026 | 752.00 | 777.00 | 752.00 | 771.00 | 771.00 | 2.53% | 24,897 |
| Aug 20, 2026 | 739.00 | 756.00 | 739.00 | 752.00 | 752.00 | 1.90% | 23,508 |
| 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 |