Rovsing A/S (CPH:ROV)
Denmark · Delayed Price · Currency is DKK 49.80
+2.40 (5.06%)
At close: Feb 27, 2026
Rovsing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 45.40 | 50.50 | 45.40 | 49.80 | 49.80 | 5.06% | 1,034 |
| Feb 26, 2026 | 48.80 | 48.80 | 45.40 | 47.40 | 47.40 | -1.25% | 1,071 |
| Feb 25, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 0.84% | 705 |
| Feb 24, 2026 | 47.80 | 48.40 | 47.60 | 47.60 | 47.60 | -0.83% | 429 |
| Feb 23, 2026 | 50.50 | 50.50 | 46.60 | 48.00 | 48.00 | -4.95% | 627 |
| Feb 20, 2026 | 50.50 | 50.50 | 48.20 | 50.50 | 50.50 | -1.94% | 1,848 |
| Feb 19, 2026 | 53.00 | 53.00 | 51.50 | 51.50 | 51.50 | -2.83% | 1,183 |
| Feb 18, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | -1.85% | 1,217 |
| Feb 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 4.85% | 5 |
| Feb 16, 2026 | 51.50 | 53.00 | 51.50 | 51.50 | 51.50 | - | 1,297 |
| Feb 13, 2026 | 53.50 | 53.50 | 51.50 | 51.50 | 51.50 | -0.96% | 1,045 |
| Feb 12, 2026 | 52.50 | 53.00 | 52.00 | 52.00 | 52.00 | - | 1,152 |
| Feb 11, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | 398 |
| Feb 10, 2026 | 54.00 | 55.00 | 52.50 | 52.50 | 52.50 | -3.67% | 1,957 |
| Feb 9, 2026 | 54.00 | 54.50 | 53.00 | 54.50 | 54.50 | -2.68% | 1,261 |
| Feb 6, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 4.67% | 228 |
| Feb 5, 2026 | 54.00 | 54.00 | 52.50 | 53.50 | 53.50 | -0.93% | 217 |
| Feb 4, 2026 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | -1.82% | 81 |
| Feb 2, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - | 100 |
| Jan 30, 2026 | 55.50 | 55.50 | 54.00 | 55.00 | 55.00 | -0.90% | 955 |
| Jan 29, 2026 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 3.74% | 147 |
| Jan 28, 2026 | 54.50 | 56.00 | 53.50 | 53.50 | 53.50 | -1.83% | 2,382 |
| Jan 27, 2026 | 54.00 | 54.50 | 52.50 | 54.50 | 54.50 | 3.81% | 1,340 |
| Jan 26, 2026 | 55.00 | 55.00 | 52.50 | 52.50 | 52.50 | - | 1,922 |
| Jan 23, 2026 | 52.50 | 54.00 | 52.00 | 52.50 | 52.50 | - | 893 |
| Jan 22, 2026 | 55.00 | 55.00 | 52.50 | 52.50 | 52.50 | -0.94% | 112 |
| Jan 20, 2026 | 52.00 | 53.00 | 50.50 | 53.00 | 53.00 | 2.91% | 325 |
| Jan 19, 2026 | 53.50 | 54.00 | 51.50 | 51.50 | 51.50 | -4.63% | 3,249 |
| Jan 16, 2026 | 54.50 | 55.50 | 54.00 | 54.00 | 54.00 | -2.70% | 918 |
| Jan 15, 2026 | 55.50 | 55.50 | 54.50 | 55.50 | 55.50 | - | 1,129 |
| Jan 14, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | 1,800 |
| Jan 13, 2026 | 54.00 | 55.00 | 53.50 | 55.00 | 55.00 | 2.80% | 180 |
| Jan 12, 2026 | 54.00 | 55.50 | 53.50 | 53.50 | 53.50 | -4.46% | 978 |
| Jan 9, 2026 | 56.50 | 56.50 | 54.00 | 56.00 | 56.00 | -0.88% | 2,296 |
| Jan 8, 2026 | 54.00 | 56.50 | 54.00 | 56.50 | 56.50 | 1.80% | 1,279 |
| Jan 7, 2026 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 2.78% | 571 |
| Jan 6, 2026 | 55.00 | 56.50 | 53.50 | 54.00 | 54.00 | 1.89% | 2,541 |
| Jan 5, 2026 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | -5.36% | 6,105 |
| Jan 2, 2026 | 53.00 | 56.50 | 53.00 | 56.00 | 56.00 | 7.69% | 5,161 |
| Dec 30, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 2,967 |
| Dec 29, 2025 | 53.00 | 54.50 | 50.00 | 52.00 | 52.00 | -0.95% | 8,429 |
| Dec 23, 2025 | 57.00 | 57.00 | 52.50 | 52.50 | 52.50 | -7.89% | 9,027 |
| Dec 22, 2025 | 55.00 | 57.00 | 54.50 | 57.00 | 57.00 | -1.72% | 1,749 |
| Dec 19, 2025 | 55.50 | 58.00 | 55.50 | 58.00 | 58.00 | 0.87% | 330 |
| Dec 18, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 176 |
| Dec 17, 2025 | 53.50 | 58.00 | 53.50 | 57.50 | 57.50 | - | 3,297 |
| Dec 16, 2025 | 58.00 | 58.00 | 55.50 | 57.50 | 57.50 | - | 735 |
| Dec 15, 2025 | 57.00 | 58.50 | 55.00 | 57.50 | 57.50 | 4.55% | 3,070 |
| Dec 12, 2025 | 57.00 | 57.00 | 54.50 | 55.00 | 55.00 | 0.92% | 816 |
| Dec 11, 2025 | 55.00 | 57.50 | 54.50 | 54.50 | 54.50 | -1.80% | 4,776 |