RIAS A/S (CPH:RIAS.B)
Denmark · Delayed Price · Currency is DKK 690.00
-10.00 (-1.43%)
May 26, 2026, 5:11 PM CET
RIAS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 700.00 | 700.00 | 690.00 | 690.00 | 690.00 | -1.43% | 451 |
| May 21, 2026 | 700.00 | 700.00 | 690.00 | 700.00 | 700.00 | -3.45% | 203 |
| May 20, 2026 | 700.00 | 725.00 | 700.00 | 725.00 | 725.00 | 3.57% | 194 |
| May 19, 2026 | 735.00 | 735.00 | 700.00 | 700.00 | 700.00 | -5.41% | 348 |
| May 18, 2026 | 735.00 | 750.00 | 730.00 | 740.00 | 740.00 | 2.78% | 435 |
| May 13, 2026 | 705.00 | 730.00 | 705.00 | 720.00 | 720.00 | 1.41% | 10 |
| May 12, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | - | 2 |
| May 11, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -2.07% | 7 |
| May 7, 2026 | 725.00 | 725.00 | 725.00 | 725.00 | 725.00 | 0.69% | 1 |
| May 6, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | - | 12 |
| May 5, 2026 | 720.00 | 720.00 | 720.00 | 720.00 | 720.00 | 0.70% | 76 |
| May 1, 2026 | 715.00 | 755.00 | 715.00 | 715.00 | 715.00 | -4.03% | 39 |
| Apr 30, 2026 | 725.00 | 745.00 | 720.00 | 745.00 | 745.00 | 3.47% | 147 |
| Apr 29, 2026 | 725.00 | 725.00 | 720.00 | 720.00 | 720.00 | 2.13% | 100 |
| Apr 28, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | -2.76% | 40 |
| Apr 27, 2026 | 715.00 | 725.00 | 710.00 | 725.00 | 725.00 | 4.32% | 66 |
| Apr 23, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | 10 |
| Apr 21, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | 44 |
| Apr 20, 2026 | 700.00 | 700.00 | 695.00 | 695.00 | 695.00 | - | 85 |
| Apr 16, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | - | 128 |
| Apr 15, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 695.00 | 1.46% | 4 |
| Apr 14, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 685.00 | 0.74% | 433 |
| Apr 13, 2026 | 685.00 | 685.00 | 680.00 | 680.00 | 680.00 | - | 150 |
| Apr 10, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 2.26% | 209 |
| Apr 9, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | -2.21% | 1 |
| Apr 8, 2026 | 680.00 | 685.00 | 680.00 | 680.00 | 680.00 | 0.74% | 23 |
| Apr 7, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | 361 |
| Apr 1, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | 204 |
| Mar 31, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | 3 |
| Mar 30, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | - | 138 |
| Mar 27, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0.75% | 63 |
| Mar 26, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.75% | 185 |
| Mar 25, 2026 | 685.00 | 685.00 | 665.00 | 665.00 | 665.00 | - | 24 |
| Mar 24, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 1.53% | 3 |
| Mar 23, 2026 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -3.68% | 66 |
| Mar 19, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | - | 1 |
| Mar 18, 2026 | 680.00 | 680.00 | 680.00 | 680.00 | 680.00 | 0.74% | 300 |
| Mar 17, 2026 | 685.00 | 700.00 | 675.00 | 675.00 | 675.00 | 0.75% | 47 |
| Mar 16, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | 10 |
| Mar 13, 2026 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 1.52% | 142 |
| Mar 12, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0.76% | 10 |
| Mar 11, 2026 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | 2 |
| Mar 10, 2026 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -2.24% | 33 |
| Mar 9, 2026 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 1.52% | 25 |
| Mar 6, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0.76% | 612 |
| Mar 5, 2026 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | -2.24% | 66 |
| Mar 4, 2026 | 670.00 | 670.00 | 655.00 | 670.00 | 670.00 | -0.74% | 22 |
| Mar 3, 2026 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | - | 602 |
| Mar 2, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0.75% | 200 |
| Feb 27, 2026 | 670.00 | 675.00 | 670.00 | 670.00 | 670.00 | 0.75% | 260 |