Rovsing A/S (CPH:ROV)
Denmark · Delayed Price · Currency is DKK 45.60
-2.00 (-4.20%)
At close: Mar 27, 2026
Rovsing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | -4.20% | 746 |
| Mar 25, 2026 | 47.00 | 47.60 | 46.00 | 47.60 | 47.60 | 0.85% | 544 |
| Mar 23, 2026 | 47.80 | 47.80 | 46.20 | 47.20 | 47.20 | 0.85% | 305 |
| Mar 20, 2026 | 48.20 | 48.20 | 46.80 | 46.80 | 46.80 | -1.68% | 463 |
| Mar 19, 2026 | 47.40 | 47.60 | 46.20 | 47.60 | 47.60 | 0.42% | 250 |
| Mar 18, 2026 | 47.60 | 47.60 | 45.80 | 47.40 | 47.40 | 0.85% | 467 |
| Mar 17, 2026 | 48.80 | 48.80 | 47.00 | 47.00 | 47.00 | -3.29% | 157 |
| Mar 16, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.25% | 100 |
| Mar 13, 2026 | 46.40 | 48.00 | 46.20 | 48.00 | 48.00 | -2.04% | 23 |
| Mar 11, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 3.81% | 100 |
| Mar 10, 2026 | 45.40 | 47.20 | 45.40 | 47.20 | 47.20 | -3.67% | 706 |
| Mar 9, 2026 | 45.80 | 49.00 | 45.40 | 49.00 | 49.00 | 4.70% | 1,242 |
| Mar 6, 2026 | 51.00 | 51.00 | 46.00 | 46.80 | 46.80 | -8.24% | 2,065 |
| Mar 4, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 78 |
| Mar 3, 2026 | 48.40 | 51.00 | 48.40 | 50.00 | 50.00 | 1.63% | 834 |
| Mar 2, 2026 | 50.00 | 50.00 | 49.20 | 49.20 | 49.20 | -1.20% | 1,127 |
| 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 |