Rovsing A/S (CPH:ROV)
Denmark · Delayed Price · Currency is DKK 39.00
+0.20 (0.52%)
Sep 4, 2026, 3:16 PM CET
Rovsing Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 16, 2026 | 39.90 | 43.10 | 39.90 | 40.60 | 40.60 | 4.10% | 15,839 |
| Jul 15, 2026 | 38.00 | 39.00 | 38.00 | 39.00 | 39.00 | 2.36% | 1,499 |
| Jul 14, 2026 | 38.20 | 38.50 | 38.00 | 38.10 | 38.10 | -0.52% | 1,111 |
| Jul 13, 2026 | 38.30 | 40.00 | 38.20 | 38.30 | 38.30 | - | 2,382 |
| Jul 10, 2026 | 39.10 | 39.10 | 38.10 | 38.30 | 38.30 | 0.52% | 486 |
| Jul 9, 2026 | 37.00 | 39.10 | 37.00 | 38.10 | 38.10 | 1.06% | 1,523 |
| Jul 8, 2026 | 38.50 | 38.50 | 37.10 | 37.70 | 37.70 | -2.33% | 2,680 |
| Jul 7, 2026 | 39.20 | 39.50 | 38.60 | 38.60 | 38.60 | -2.28% | 5,403 |
| Jul 6, 2026 | 41.70 | 41.70 | 39.20 | 39.50 | 39.50 | -1.50% | 191 |
| Jul 3, 2026 | 41.60 | 41.80 | 39.00 | 40.10 | 40.10 | -3.37% | 1,822 |
| Jul 2, 2026 | 38.30 | 43.90 | 38.30 | 41.50 | 41.50 | 4.53% | 2,764 |
| Jul 1, 2026 | 40.40 | 40.60 | 36.90 | 39.70 | 39.70 | -1.73% | 3,148 |
| Jun 30, 2026 | 40.50 | 40.60 | 40.40 | 40.40 | 40.40 | - | 1,416 |
| Jun 29, 2026 | 40.30 | 42.00 | 40.30 | 40.40 | 40.40 | -2.88% | 1,149 |