RIAS A/S (CPH:RIAS.B)
Denmark · Delayed Price · Currency is DKK 645.00
-15.00 (-2.27%)
At close: Nov 25, 2025
RIAS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 25, 2025 | 645.00 | 660.00 | 645.00 | 645.00 | 645.00 | -2.27% | 76 |
| Nov 24, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 2.33% | 1 |
| Nov 21, 2025 | 665.00 | 665.00 | 645.00 | 645.00 | 645.00 | -1.53% | 138 |
| Nov 19, 2025 | 660.00 | 660.00 | 655.00 | 655.00 | 655.00 | -0.76% | 19 |
| Nov 18, 2025 | 670.00 | 670.00 | 655.00 | 660.00 | 660.00 | -0.75% | 67 |
| Nov 17, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | 12 |
| Nov 14, 2025 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | - | 12 |
| Nov 13, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | 1 |
| Nov 10, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0.76% | 11 |
| Nov 6, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -1.49% | 100 |
| Nov 5, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | 30 |
| Nov 4, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | 48 |
| Nov 3, 2025 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 1.52% | 60 |
| Oct 31, 2025 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | -1.49% | 62 |
| Oct 30, 2025 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 1.52% | 11 |
| Oct 29, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 40 |
| Oct 28, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 1.54% | 53 |
| Oct 27, 2025 | 665.00 | 665.00 | 650.00 | 650.00 | 650.00 | -2.26% | 17 |
| Oct 24, 2025 | 645.00 | 665.00 | 645.00 | 665.00 | 665.00 | -0.75% | 44 |
| Oct 20, 2025 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 4.69% | 80 |
| Oct 17, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -3.03% | 1 |
| Oct 16, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 3.13% | 50 |
| Oct 10, 2025 | 665.00 | 665.00 | 640.00 | 640.00 | 640.00 | -3.76% | 176 |
| Oct 9, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0.76% | 32 |
| Oct 8, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 29 |
| Oct 3, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 2.33% | 2 |
| Oct 2, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -1.53% | 4 |
| Oct 1, 2025 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | - | 122 |
| Sep 30, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -2.24% | 208 |
| Sep 29, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.75% | 3 |
| Sep 26, 2025 | 660.00 | 665.00 | 660.00 | 665.00 | 665.00 | 0.76% | 60 |
| Sep 24, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 1.54% | 1 |
| Sep 23, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -2.26% | 4 |
| Sep 22, 2025 | 645.00 | 665.00 | 645.00 | 665.00 | 665.00 | 2.31% | 83 |
| Sep 19, 2025 | 650.00 | 665.00 | 650.00 | 650.00 | 650.00 | - | 146 |
| Sep 18, 2025 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | -0.76% | 6 |
| Sep 17, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -1.50% | 101 |
| Sep 16, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | 7 |
| Sep 15, 2025 | 635.00 | 665.00 | 635.00 | 665.00 | 665.00 | 0.76% | 137 |
| Sep 12, 2025 | 650.00 | 660.00 | 635.00 | 660.00 | 660.00 | -0.75% | 45 |
| Sep 9, 2025 | 660.00 | 665.00 | 660.00 | 665.00 | 665.00 | 1.53% | 30 |
| Sep 8, 2025 | 660.00 | 665.00 | 655.00 | 655.00 | 655.00 | -1.50% | 44 |
| Sep 5, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | 18 |
| Sep 3, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 1.53% | 1 |
| Sep 2, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -1.50% | 6 |
| Sep 1, 2025 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | 2.31% | 7 |
| Aug 29, 2025 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | -2.26% | 104 |
| Aug 25, 2025 | 660.00 | 665.00 | 655.00 | 665.00 | 665.00 | -0.75% | 172 |
| Aug 22, 2025 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | - | 5 |
| Aug 21, 2025 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 3.08% | 100 |