Rovsing A/S (CPH:ROV)
Denmark · Delayed Price · Currency is DKK 54.00
-1.00 (-1.82%)
Feb 4, 2026, 4:28 PM CET
Rovsing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 10, 2025 | 55.00 | 57.50 | 55.00 | 55.50 | 55.50 | 0.91% | 632 |
| Dec 9, 2025 | 55.00 | 59.00 | 55.00 | 55.00 | 55.00 | 0.92% | 4,123 |
| Dec 8, 2025 | 56.00 | 56.50 | 54.50 | 54.50 | 54.50 | -6.03% | 729 |
| 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 |