RIAS A/S (CPH:RIAS.B)
Denmark · Delayed Price · Currency is DKK 655.00
-10.00 (-1.50%)
Sep 2, 2025, 2:28 PM CET
RIAS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | -2.26% | 104 |
| Aug 28, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | - |
| Aug 27, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | - |
| Aug 26, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | - |
| 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 |
| Aug 20, 2025 | 655.00 | 660.00 | 645.00 | 650.00 | 650.00 | 0.78% | 126 |
| Aug 19, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | - |
| Aug 18, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | - |
| Aug 15, 2025 | 645.00 | 645.00 | 635.00 | 645.00 | 645.00 | - | 154 |
| Aug 14, 2025 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | -0.77% | 80 |
| Aug 13, 2025 | 645.00 | 650.00 | 645.00 | 650.00 | 650.00 | -0.76% | 190 |
| Aug 12, 2025 | 655.00 | 655.00 | 640.00 | 655.00 | 655.00 | -1.50% | 126 |
| Aug 11, 2025 | 645.00 | 665.00 | 645.00 | 665.00 | 665.00 | 3.10% | 6 |
| Aug 8, 2025 | 670.00 | 670.00 | 645.00 | 645.00 | 645.00 | 0.78% | 13 |
| Aug 7, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | - |
| Aug 6, 2025 | 665.00 | 665.00 | 640.00 | 640.00 | 640.00 | -5.19% | 49 |
| Aug 5, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 3.05% | 25 |
| Aug 4, 2025 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 4.80% | 51 |
| Aug 1, 2025 | 650.00 | 650.00 | 625.00 | 625.00 | 625.00 | -3.10% | 21 |
| Jul 31, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | - |
| Jul 30, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | - |
| Jul 29, 2025 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | -0.77% | 58 |
| Jul 28, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 2.36% | 32 |
| Jul 25, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | - |
| Jul 24, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | - |
| Jul 23, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | - | - |
| Jul 22, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | -2.31% | 36 |
| Jul 21, 2025 | 630.00 | 650.00 | 630.00 | 650.00 | 650.00 | -0.76% | 17 |
| Jul 18, 2025 | 640.00 | 655.00 | 640.00 | 655.00 | 655.00 | 1.55% | 78 |
| Jul 17, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | - | - |
| Jul 16, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 3.20% | 1 |
| Jul 15, 2025 | 625.00 | 625.00 | 625.00 | 625.00 | 625.00 | - | - |
| Jul 14, 2025 | 640.00 | 640.00 | 625.00 | 625.00 | 625.00 | -2.34% | 23 |
| Jul 11, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | - |
| Jul 10, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1.59% | 11 |
| Jul 9, 2025 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | -3.08% | 10 |
| Jul 8, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | - |
| Jul 7, 2025 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 1.56% | 11 |
| Jul 4, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | - |
| Jul 3, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | - |
| Jul 2, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 10 |
| Jul 1, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -2.29% | 15 |
| Jun 30, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | - |
| Jun 27, 2025 | 625.00 | 655.00 | 625.00 | 655.00 | 655.00 | 3.97% | 45 |
| Jun 26, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | 2 |
| Jun 25, 2025 | 655.00 | 655.00 | 630.00 | 630.00 | 630.00 | -1.56% | 4 |
| Jun 24, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | - |
| Jun 23, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 5 |