PARKEN Sport & Entertainment A/S (CPH:PARKEN)
Denmark · Delayed Price · Currency is DKK 199.50
-3.50 (-1.72%)
Sep 1, 2025, 4:59 PM CET
CPH:PARKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 212.00 | 214.00 | 198.00 | 203.00 | 203.00 | -3.79% | 18,681 |
| Aug 28, 2025 | 237.00 | 240.00 | 205.00 | 211.00 | 211.00 | -5.80% | 51,437 |
| Aug 27, 2025 | 215.00 | 227.00 | 215.00 | 224.00 | 224.00 | 5.16% | 36,034 |
| Aug 26, 2025 | 205.00 | 216.00 | 205.00 | 213.00 | 213.00 | 3.90% | 18,391 |
| Aug 25, 2025 | 205.00 | 212.00 | 194.50 | 205.00 | 205.00 | - | 19,432 |
| Aug 22, 2025 | 199.50 | 205.00 | 198.00 | 205.00 | 205.00 | 2.50% | 6,142 |
| Aug 21, 2025 | 189.00 | 200.00 | 189.00 | 200.00 | 200.00 | 6.38% | 10,722 |
| Aug 20, 2025 | 187.50 | 188.00 | 184.50 | 188.00 | 188.00 | 1.08% | 2,971 |
| Aug 19, 2025 | 187.00 | 187.50 | 185.50 | 186.00 | 186.00 | 0.27% | 1,369 |
| Aug 18, 2025 | 186.00 | 187.50 | 185.50 | 185.50 | 185.50 | 1.09% | 2,738 |
| Aug 15, 2025 | 188.00 | 188.00 | 183.50 | 183.50 | 183.50 | -0.54% | 2,682 |
| Aug 14, 2025 | 185.50 | 186.50 | 183.50 | 184.50 | 184.50 | 0.27% | 2,430 |
| Aug 13, 2025 | 184.00 | 188.00 | 182.50 | 184.00 | 184.00 | 2.22% | 7,354 |
| Aug 12, 2025 | 180.00 | 184.50 | 178.50 | 180.00 | 180.00 | - | 7,159 |
| Aug 11, 2025 | 178.00 | 180.00 | 177.00 | 180.00 | 180.00 | 0.28% | 1,396 |
| Aug 8, 2025 | 173.50 | 180.00 | 173.50 | 179.50 | 179.50 | 3.46% | 3,553 |
| Aug 7, 2025 | 175.00 | 176.50 | 173.50 | 173.50 | 173.50 | -0.86% | 1,695 |
| Aug 6, 2025 | 168.50 | 176.00 | 168.50 | 175.00 | 175.00 | 4.17% | 4,007 |
| Aug 5, 2025 | 168.50 | 172.00 | 168.00 | 168.00 | 168.00 | - | 5,262 |
| Aug 4, 2025 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | - | 2,510 |
| Aug 1, 2025 | 169.00 | 169.00 | 165.00 | 168.00 | 168.00 | -0.30% | 3,684 |
| Jul 31, 2025 | 167.00 | 170.50 | 166.50 | 168.50 | 168.50 | 0.90% | 3,414 |
| Jul 30, 2025 | 173.00 | 173.00 | 166.50 | 167.00 | 167.00 | -3.19% | 3,734 |
| Jul 29, 2025 | 176.50 | 176.50 | 170.00 | 172.50 | 172.50 | -1.15% | 3,279 |
| Jul 28, 2025 | 174.50 | 178.00 | 174.00 | 174.50 | 174.50 | - | 3,574 |
| Jul 25, 2025 | 180.00 | 180.00 | 172.00 | 174.50 | 174.50 | -3.59% | 8,946 |
| Jul 24, 2025 | 175.50 | 182.00 | 175.50 | 181.00 | 181.00 | 1.12% | 3,703 |
| Jul 23, 2025 | 186.00 | 186.00 | 179.00 | 179.00 | 179.00 | -3.24% | 8,935 |
| Jul 22, 2025 | 180.50 | 186.00 | 180.50 | 185.00 | 185.00 | 2.49% | 10,817 |
| Jul 21, 2025 | 173.50 | 180.50 | 173.50 | 180.50 | 180.50 | 5.25% | 9,947 |
| Jul 18, 2025 | 169.50 | 171.50 | 169.50 | 171.50 | 171.50 | 1.18% | 3,353 |
| Jul 17, 2025 | 171.50 | 171.50 | 169.50 | 169.50 | 169.50 | -1.17% | 2,654 |
| Jul 16, 2025 | 170.00 | 171.50 | 169.00 | 171.50 | 171.50 | 1.18% | 4,918 |
| Jul 15, 2025 | 166.50 | 169.50 | 165.50 | 169.50 | 169.50 | 0.59% | 3,445 |
| Jul 14, 2025 | 166.00 | 168.50 | 164.00 | 168.50 | 168.50 | 1.51% | 2,202 |
| Jul 11, 2025 | 164.00 | 166.00 | 164.00 | 166.00 | 166.00 | 0.61% | 2,909 |
| Jul 10, 2025 | 166.00 | 166.00 | 164.50 | 165.00 | 165.00 | -0.90% | 2,991 |
| Jul 9, 2025 | 169.00 | 170.00 | 164.00 | 166.50 | 166.50 | -1.48% | 3,222 |
| Jul 8, 2025 | 169.50 | 170.00 | 167.50 | 169.00 | 169.00 | - | 2,191 |
| Jul 7, 2025 | 168.50 | 169.50 | 166.50 | 169.00 | 169.00 | 1.20% | 7,537 |
| Jul 4, 2025 | 162.00 | 168.00 | 161.50 | 167.00 | 167.00 | 3.09% | 6,096 |
| Jul 3, 2025 | 160.00 | 163.00 | 160.00 | 162.00 | 162.00 | 1.25% | 4,852 |
| Jul 2, 2025 | 159.00 | 160.00 | 157.00 | 160.00 | 160.00 | 1.27% | 3,347 |
| Jul 1, 2025 | 156.00 | 161.00 | 153.50 | 158.00 | 158.00 | 0.64% | 3,279 |
| Jun 30, 2025 | 156.00 | 160.00 | 155.50 | 157.00 | 157.00 | 0.96% | 3,633 |
| Jun 27, 2025 | 155.50 | 157.50 | 155.00 | 155.50 | 155.50 | 0.32% | 2,654 |
| Jun 26, 2025 | 155.00 | 155.50 | 153.00 | 155.00 | 155.00 | 1.31% | 781 |
| Jun 25, 2025 | 155.50 | 156.50 | 153.00 | 153.00 | 153.00 | -0.97% | 2,814 |
| Jun 24, 2025 | 153.00 | 157.00 | 151.50 | 154.50 | 154.50 | 0.98% | 3,848 |
| Jun 23, 2025 | 156.00 | 156.00 | 152.00 | 153.00 | 153.00 | -1.92% | 1,980 |