Rovsing A/S (CPH:ROV)
Denmark · Delayed Price · Currency is DKK 36.00
+0.40 (1.12%)
Sep 25, 2026, 3:14 PM CET
Rovsing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 35.00 | 36.00 | 33.50 | 36.00 | 36.00 | 1.12% | 1,733 |
| Sep 24, 2026 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | - | 2 |
| Sep 23, 2026 | 35.80 | 35.80 | 33.60 | 35.60 | 35.60 | 1.14% | 2,859 |
| Sep 22, 2026 | 35.50 | 36.50 | 35.00 | 35.20 | 35.20 | -2.22% | 524 |
| Sep 21, 2026 | 36.20 | 37.00 | 36.00 | 36.00 | 36.00 | -3.74% | 1,273 |
| Sep 18, 2026 | 35.20 | 37.40 | 35.20 | 37.40 | 37.40 | 0.27% | 2,702 |
| Sep 17, 2026 | 35.20 | 37.40 | 35.20 | 37.30 | 37.30 | 6.57% | 1,210 |
| Sep 16, 2026 | 36.50 | 36.50 | 35.00 | 35.00 | 35.00 | -4.89% | 4,143 |
| Sep 15, 2026 | 39.50 | 39.60 | 36.80 | 36.80 | 36.80 | -3.66% | 1,626 |
| Sep 14, 2026 | 36.70 | 38.20 | 36.70 | 38.20 | 38.20 | 1.60% | 871 |
| Sep 11, 2026 | 36.00 | 37.60 | 36.00 | 37.60 | 37.60 | -1.57% | 755 |
| Sep 10, 2026 | 39.00 | 39.00 | 38.20 | 38.20 | 38.20 | -1.29% | 13 |
| Sep 9, 2026 | 39.00 | 39.00 | 38.70 | 38.70 | 38.70 | -2.03% | 750 |
| Sep 7, 2026 | 41.00 | 41.00 | 39.50 | 39.50 | 39.50 | 1.28% | 881 |
| Sep 4, 2026 | 38.80 | 39.00 | 38.80 | 39.00 | 39.00 | 0.52% | 228 |
| Sep 3, 2026 | 39.50 | 39.50 | 38.80 | 38.80 | 38.80 | - | 1,365 |
| Sep 2, 2026 | 38.80 | 38.80 | 38.70 | 38.80 | 38.80 | -2.51% | 470 |
| Sep 1, 2026 | 38.70 | 39.80 | 38.70 | 39.80 | 39.80 | 1.53% | 626 |
| Aug 31, 2026 | 39.20 | 39.70 | 38.60 | 39.20 | 39.20 | -1.51% | 1,456 |
| Aug 28, 2026 | 39.20 | 39.80 | 39.20 | 39.80 | 39.80 | 0.25% | 655 |
| Aug 27, 2026 | 39.90 | 39.90 | 39.10 | 39.70 | 39.70 | -0.75% | 1,974 |
| Aug 26, 2026 | 38.60 | 40.00 | 38.60 | 40.00 | 40.00 | 0.50% | 347 |
| Aug 25, 2026 | 39.90 | 39.90 | 38.90 | 39.80 | 39.80 | -0.25% | 915 |
| Aug 24, 2026 | 39.00 | 39.90 | 39.00 | 39.90 | 39.90 | 3.91% | 441 |
| Aug 21, 2026 | 38.60 | 38.70 | 38.00 | 38.40 | 38.40 | -1.54% | 3,206 |
| Aug 20, 2026 | 40.00 | 41.10 | 38.60 | 39.00 | 39.00 | -3.47% | 2,261 |
| Aug 19, 2026 | 38.60 | 40.40 | 38.60 | 40.40 | 40.40 | 2.02% | 731 |
| Aug 18, 2026 | 38.80 | 41.00 | 38.80 | 39.60 | 39.60 | 0.76% | 1,141 |
| Aug 17, 2026 | 36.40 | 40.50 | 36.40 | 39.30 | 39.30 | -4.84% | 4,642 |
| Aug 14, 2026 | 39.00 | 41.40 | 39.00 | 41.30 | 41.30 | 3.25% | 1,423 |
| Aug 13, 2026 | 40.40 | 40.40 | 40.00 | 40.00 | 40.00 | - | 206 |
| Aug 12, 2026 | 41.20 | 41.20 | 39.60 | 40.00 | 40.00 | -3.85% | 3,247 |
| Aug 11, 2026 | 42.00 | 42.00 | 41.40 | 41.60 | 41.60 | -1.42% | 749 |
| Aug 10, 2026 | 42.20 | 42.20 | 42.20 | 42.20 | 42.20 | - | 192 |
| Aug 7, 2026 | 42.40 | 42.40 | 42.20 | 42.20 | 42.20 | -0.24% | 505 |
| Aug 6, 2026 | 42.60 | 42.80 | 42.30 | 42.30 | 42.30 | 0.48% | 268 |
| Aug 5, 2026 | 42.40 | 42.80 | 42.10 | 42.10 | 42.10 | -0.47% | 734 |
| Aug 4, 2026 | 42.30 | 42.30 | 42.30 | 42.30 | 42.30 | 0.48% | 149 |
| Aug 3, 2026 | 42.10 | 42.10 | 42.10 | 42.10 | 42.10 | -2.32% | 294 |
| Jul 31, 2026 | 43.50 | 44.00 | 43.10 | 43.10 | 43.10 | 0.23% | 2,178 |
| Jul 30, 2026 | 41.60 | 44.00 | 41.60 | 43.00 | 43.00 | - | 1,550 |
| Jul 29, 2026 | 42.00 | 43.00 | 42.00 | 43.00 | 43.00 | 2.38% | 1,368 |
| Jul 28, 2026 | 41.30 | 43.00 | 41.30 | 42.00 | 42.00 | 0.48% | 542 |
| Jul 27, 2026 | 42.20 | 42.70 | 41.60 | 41.80 | 41.80 | -0.95% | 1,892 |
| Jul 24, 2026 | 42.40 | 42.80 | 42.20 | 42.20 | 42.20 | -0.47% | 1,233 |
| Jul 23, 2026 | 42.40 | 42.40 | 42.20 | 42.40 | 42.40 | 0.47% | 123 |
| Jul 22, 2026 | 42.20 | 42.40 | 42.20 | 42.20 | 42.20 | 2.43% | 579 |
| Jul 21, 2026 | 42.40 | 42.50 | 41.00 | 41.20 | 41.20 | - | 1,750 |
| Jul 20, 2026 | 40.90 | 42.90 | 40.90 | 41.20 | 41.20 | 0.98% | 837 |
| Jul 17, 2026 | 40.80 | 40.90 | 40.80 | 40.80 | 40.80 | 0.49% | 542 |