Rovsing A/S (CPH:ROV)
Denmark · Delayed Price · Currency is DKK 58.00
+2.00 (3.57%)
At close: Dec 5, 2025
Rovsing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3.57% | 784 |
| Dec 4, 2025 | 57.00 | 57.50 | 54.50 | 56.00 | 56.00 | 5.66% | 1,132 |
| Dec 3, 2025 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | -5.36% | 3,560 |
| Dec 2, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -5.08% | 271 |
| Dec 1, 2025 | 54.00 | 59.00 | 54.00 | 59.00 | 59.00 | -1.67% | 1,559 |
| Nov 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 25 |
| Nov 27, 2025 | 56.50 | 60.00 | 56.50 | 60.00 | 60.00 | -0.83% | 297 |
| Nov 26, 2025 | 61.50 | 61.50 | 57.50 | 60.50 | 60.50 | - | 1,546 |
| Nov 25, 2025 | 59.50 | 60.50 | 53.00 | 60.50 | 60.50 | 10.00% | 4,822 |
| Nov 24, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | - | 690 |
| Nov 21, 2025 | 56.50 | 58.50 | 55.00 | 55.00 | 55.00 | -3.51% | 2,912 |
| Nov 20, 2025 | 58.00 | 58.00 | 56.50 | 57.00 | 57.00 | -5.00% | 170 |
| Nov 19, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 5.26% | 113 |
| Nov 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.00% | 10 |
| Nov 17, 2025 | 59.00 | 60.50 | 56.00 | 60.00 | 60.00 | 3.45% | 280 |
| Nov 14, 2025 | 58.00 | 60.00 | 56.00 | 58.00 | 58.00 | - | 2,425 |
| Nov 13, 2025 | 58.50 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 246 |
| Nov 12, 2025 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | - | 644 |
| Nov 11, 2025 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | -3.23% | 2,044 |
| Nov 10, 2025 | 62.00 | 64.00 | 60.00 | 62.00 | 62.00 | - | 2,421 |
| Nov 7, 2025 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1.64% | 157 |
| Nov 6, 2025 | 60.50 | 61.00 | 60.00 | 61.00 | 61.00 | - | 1,766 |
| Nov 5, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 2,542 |
| Nov 4, 2025 | 63.50 | 63.50 | 62.00 | 62.00 | 62.00 | -0.80% | 682 |
| Nov 3, 2025 | 63.00 | 65.00 | 62.50 | 62.50 | 62.50 | -0.79% | 640 |
| Oct 31, 2025 | 63.00 | 64.50 | 62.50 | 63.00 | 63.00 | -0.79% | 1,355 |
| Oct 30, 2025 | 66.00 | 66.50 | 63.50 | 63.50 | 63.50 | -1.55% | 308 |
| Oct 29, 2025 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | 1.57% | 750 |
| Oct 28, 2025 | 68.00 | 68.00 | 63.50 | 63.50 | 63.50 | -2.31% | 1,162 |
| Oct 27, 2025 | 64.50 | 66.00 | 64.00 | 65.00 | 65.00 | -2.26% | 1,179 |
| Oct 24, 2025 | 67.00 | 67.00 | 64.00 | 66.50 | 66.50 | 1.53% | 1,799 |
| Oct 23, 2025 | 65.50 | 65.50 | 63.00 | 65.50 | 65.50 | 3.97% | 2,685 |
| Oct 22, 2025 | 63.00 | 66.00 | 63.00 | 63.00 | 63.00 | -4.55% | 812 |
| Oct 21, 2025 | 64.50 | 67.00 | 64.00 | 66.00 | 66.00 | 3.94% | 4,194 |
| Oct 20, 2025 | 63.50 | 63.50 | 61.00 | 63.50 | 63.50 | 2.42% | 1,618 |
| Oct 17, 2025 | 61.50 | 63.00 | 60.00 | 62.00 | 62.00 | 0.81% | 2,382 |
| Oct 16, 2025 | 62.00 | 62.00 | 60.00 | 61.50 | 61.50 | - | 2,740 |
| Oct 15, 2025 | 62.50 | 63.50 | 61.50 | 61.50 | 61.50 | -1.60% | 767 |
| Oct 14, 2025 | 64.00 | 64.50 | 62.50 | 62.50 | 62.50 | -1.57% | 1,430 |
| Oct 13, 2025 | 66.50 | 66.50 | 63.00 | 63.50 | 63.50 | -4.51% | 725 |
| Oct 10, 2025 | 65.50 | 66.50 | 64.00 | 66.50 | 66.50 | 3.91% | 965 |
| Oct 9, 2025 | 62.50 | 64.50 | 62.00 | 64.00 | 64.00 | -0.78% | 2,155 |
| Oct 8, 2025 | 66.50 | 67.00 | 63.00 | 64.50 | 64.50 | -3.01% | 1,222 |
| Oct 7, 2025 | 68.50 | 68.50 | 64.00 | 66.50 | 66.50 | -2.21% | 4,013 |
| Oct 6, 2025 | 68.00 | 71.00 | 68.00 | 68.00 | 68.00 | - | 1,798 |
| Oct 3, 2025 | 67.00 | 68.00 | 65.00 | 68.00 | 68.00 | 5.43% | 2,237 |
| Oct 2, 2025 | 66.00 | 66.50 | 64.50 | 64.50 | 64.50 | -1.53% | 2,061 |
| Oct 1, 2025 | 67.00 | 67.50 | 65.50 | 65.50 | 65.50 | -2.96% | 2,657 |
| Sep 30, 2025 | 69.50 | 69.50 | 67.50 | 67.50 | 67.50 | -2.17% | 414 |
| Sep 29, 2025 | 67.50 | 71.50 | 67.50 | 69.00 | 69.00 | 2.22% | 1,794 |