Rovsing A/S (CPH:ROV)
Denmark · Delayed Price · Currency is DKK 63.00
-1.00 (-1.56%)
Sep 5, 2025, 3:37 PM CET
Rovsing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 64.50 | 65.00 | 63.00 | 64.00 | 64.00 | -0.78% | 778 |
| Sep 3, 2025 | 65.50 | 65.50 | 64.00 | 64.50 | 64.50 | -2.27% | 604 |
| Sep 2, 2025 | 66.50 | 66.50 | 63.00 | 66.00 | 66.00 | 2.33% | 2,397 |
| Sep 1, 2025 | 57.00 | 64.50 | 57.00 | 64.50 | 64.50 | 13.16% | 4,956 |
| Aug 29, 2025 | 61.00 | 61.00 | 57.00 | 57.00 | 57.00 | 3.64% | 2,731 |
| Aug 28, 2025 | 56.50 | 58.00 | 55.00 | 55.00 | 55.00 | -5.17% | 1,705 |
| Aug 27, 2025 | 59.00 | 60.50 | 58.00 | 58.00 | 58.00 | 0.87% | 323 |
| Aug 26, 2025 | 57.00 | 58.50 | 56.00 | 57.50 | 57.50 | -2.54% | 2,229 |
| Aug 25, 2025 | 61.50 | 61.50 | 58.00 | 59.00 | 59.00 | -3.28% | 1,197 |
| Aug 22, 2025 | 61.50 | 62.50 | 61.00 | 61.00 | 61.00 | -1.61% | 2,812 |
| Aug 21, 2025 | 68.50 | 68.50 | 61.50 | 62.00 | 62.00 | -9.49% | 10,070 |
| Aug 20, 2025 | 68.50 | 68.50 | 66.00 | 68.50 | 68.50 | -2.14% | 2,692 |
| Aug 19, 2025 | 73.00 | 73.00 | 64.50 | 70.00 | 70.00 | -4.11% | 5,459 |
| Aug 18, 2025 | 65.50 | 77.50 | 65.50 | 73.00 | 73.00 | 2.10% | 1,778 |
| Aug 15, 2025 | 70.00 | 72.00 | 70.00 | 71.50 | 71.50 | 2.14% | 1,821 |
| Aug 14, 2025 | 72.50 | 74.00 | 70.00 | 70.00 | 70.00 | -6.04% | 4,257 |
| Aug 13, 2025 | 73.50 | 74.50 | 72.00 | 74.50 | 74.50 | 2.05% | 3,124 |
| Aug 12, 2025 | 72.50 | 73.50 | 72.00 | 73.00 | 73.00 | - | 497 |
| Aug 11, 2025 | 75.50 | 75.50 | 72.50 | 73.00 | 73.00 | -3.31% | 2,929 |
| Aug 8, 2025 | 74.50 | 75.50 | 74.00 | 75.50 | 75.50 | 2.03% | 706 |
| Aug 7, 2025 | 74.50 | 75.00 | 74.00 | 74.00 | 74.00 | - | 790 |
| Aug 6, 2025 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 474 |
| Aug 5, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 580 |
| Aug 4, 2025 | 77.00 | 77.00 | 74.50 | 75.00 | 75.00 | 2.04% | 1,264 |
| Aug 1, 2025 | 75.50 | 78.00 | 73.00 | 73.50 | 73.50 | -2.00% | 2,125 |
| Jul 31, 2025 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | -2.60% | 787 |
| Jul 30, 2025 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 2.67% | 1,193 |
| Jul 29, 2025 | 78.50 | 79.00 | 75.00 | 75.00 | 75.00 | -3.85% | 1,384 |
| Jul 28, 2025 | 77.50 | 78.50 | 77.50 | 78.00 | 78.00 | 2.63% | 1,135 |
| Jul 25, 2025 | 79.00 | 79.00 | 75.50 | 76.00 | 76.00 | -3.18% | 3,726 |
| Jul 24, 2025 | 75.50 | 79.00 | 75.50 | 78.50 | 78.50 | 4.67% | 1,957 |
| Jul 23, 2025 | 78.50 | 79.00 | 75.00 | 75.00 | 75.00 | -5.06% | 3,703 |
| Jul 22, 2025 | 75.00 | 79.00 | 73.50 | 79.00 | 79.00 | 3.27% | 2,886 |
| Jul 21, 2025 | 76.00 | 79.00 | 76.00 | 76.50 | 76.50 | 1.32% | 1,722 |
| Jul 18, 2025 | 70.00 | 79.00 | 70.00 | 75.50 | 75.50 | 3.42% | 714 |
| Jul 17, 2025 | 73.00 | 73.50 | 70.50 | 73.00 | 73.00 | -0.68% | 3,914 |
| Jul 16, 2025 | 76.00 | 76.00 | 73.00 | 73.50 | 73.50 | -4.55% | 3,362 |
| Jul 15, 2025 | 80.00 | 80.50 | 77.00 | 77.00 | 77.00 | -3.75% | 999 |
| Jul 14, 2025 | 78.00 | 81.50 | 78.00 | 80.00 | 80.00 | 2.56% | 1,394 |
| Jul 11, 2025 | 82.00 | 82.00 | 75.50 | 78.00 | 78.00 | -4.88% | 1,268 |
| Jul 10, 2025 | 77.50 | 83.00 | 77.00 | 82.00 | 82.00 | 2.50% | 803 |
| Jul 9, 2025 | 82.00 | 84.00 | 76.00 | 80.00 | 80.00 | -1.84% | 1,489 |
| Jul 8, 2025 | 82.00 | 84.00 | 72.00 | 81.50 | 81.50 | -0.61% | 12,704 |
| Jul 7, 2025 | 77.00 | 82.00 | 77.00 | 82.00 | 82.00 | 9.33% | 7,400 |
| Jul 4, 2025 | 77.00 | 78.00 | 71.00 | 75.00 | 75.00 | 2.74% | 7,256 |
| Jul 3, 2025 | 71.50 | 78.00 | 68.50 | 73.00 | 73.00 | 3.55% | 2,113 |
| Jul 2, 2025 | 71.00 | 72.00 | 68.50 | 70.50 | 70.50 | -3.42% | 1,929 |
| Jul 1, 2025 | 74.00 | 74.00 | 72.50 | 73.00 | 73.00 | 0.69% | 740 |
| Jun 30, 2025 | 70.00 | 75.00 | 70.00 | 72.50 | 72.50 | 3.57% | 982 |
| Jun 27, 2025 | 73.00 | 73.00 | 68.50 | 70.00 | 70.00 | -4.11% | 1,627 |