Per Aarsleff Holding A/S (FRA:PE9)
Germany · Delayed Price · Currency is EUR 116.40
+2.60 (2.28%)
At close: Feb 20, 2026
Per Aarsleff Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 2.28% | - |
| Feb 19, 2026 | 113.80 | 113.80 | 113.80 | 113.80 | 113.80 | 1.25% | - |
| Feb 18, 2026 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | -4.42% | - |
| Feb 17, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | - | - |
| Feb 16, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 0.68% | - |
| Feb 13, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -1.68% | - |
| Feb 12, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 118.80 | -0.50% | - |
| Feb 11, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | 119.40 | -1.32% | - |
| Feb 10, 2026 | 120.40 | 121.00 | 120.40 | 121.00 | 121.00 | 1.17% | 300 |
| Feb 9, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | 1.87% | - |
| Feb 6, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 117.40 | 0.69% | - |
| Feb 5, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -2.83% | - |
| Feb 4, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.99% | - |
| Feb 3, 2026 | 121.20 | 121.20 | 121.20 | 121.20 | 121.20 | 1.00% | - |
| Feb 2, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 120.00 | -0.50% | - |
| Jan 30, 2026 | 120.60 | 120.60 | 120.60 | 120.60 | 120.60 | 1.69% | - |
| Jan 29, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | -0.84% | - |
| Jan 28, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 119.60 | -1.81% | - |
| Jan 27, 2026 | 121.80 | 121.80 | 121.80 | 121.80 | 120.19 | 1.84% | - |
| Jan 26, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 118.02 | -0.17% | - |
| Jan 23, 2026 | 119.80 | 119.80 | 119.80 | 119.80 | 118.22 | 0.84% | - |
| Jan 22, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 117.23 | 1.89% | - |
| Jan 21, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 115.06 | -0.85% | - |
| Jan 20, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 116.05 | -0.51% | - |
| Jan 19, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 116.64 | -0.67% | - |
| Jan 16, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 117.43 | -1.49% | - |
| Jan 15, 2026 | 120.80 | 120.80 | 120.80 | 120.80 | 119.21 | 1.00% | - |
| Jan 14, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 118.02 | 0.67% | - |
| Jan 13, 2026 | 118.80 | 118.80 | 118.80 | 118.80 | 117.23 | -1.16% | 98 |
| Jan 12, 2026 | 120.20 | 120.20 | 120.20 | 120.20 | 118.61 | -0.17% | - |
| Jan 9, 2026 | 121.20 | 121.20 | 120.40 | 120.40 | 118.81 | -0.82% | - |
| Jan 8, 2026 | 121.40 | 121.40 | 121.40 | 121.40 | 119.80 | 0.66% | - |
| Jan 7, 2026 | 119.20 | 120.60 | 119.20 | 120.60 | 119.01 | 2.55% | 100 |
| Jan 6, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 116.05 | 0.17% | - |
| Jan 5, 2026 | 117.40 | 117.40 | 117.40 | 117.40 | 115.85 | 1.21% | - |
| Jan 2, 2026 | 116.00 | 116.00 | 116.00 | 116.00 | 114.47 | - | 43 |
| Dec 30, 2025 | 116.00 | 116.00 | 116.00 | 116.00 | 114.47 | 0.52% | - |
| Dec 29, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 113.88 | 0.52% | - |
| Dec 23, 2025 | 114.80 | 114.80 | 114.80 | 114.80 | 113.29 | -0.69% | - |
| Dec 22, 2025 | 115.60 | 115.60 | 115.60 | 115.60 | 114.07 | 1.94% | - |
| Dec 19, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 111.90 | 1.61% | - |
| Dec 18, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 110.13 | -2.28% | - |
| Dec 17, 2025 | 105.80 | 114.20 | 105.80 | 114.20 | 112.69 | 7.74% | 36 |
| Dec 16, 2025 | 99.60 | 106.00 | 99.60 | 106.00 | 104.60 | 6.11% | 25 |
| Dec 15, 2025 | 101.20 | 101.20 | 99.90 | 99.90 | 98.58 | -1.09% | 43 |
| Dec 12, 2025 | 101.40 | 101.40 | 101.00 | 101.00 | 99.67 | 2.02% | 5 |
| Dec 11, 2025 | 99.00 | 99.00 | 99.00 | 99.00 | 97.69 | 1.33% | - |
| Dec 10, 2025 | 97.70 | 97.70 | 97.70 | 97.70 | 96.41 | -1.01% | - |
| Dec 9, 2025 | 98.70 | 98.70 | 98.70 | 98.70 | 97.40 | 0.30% | - |
| Dec 8, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 97.10 | -0.61% | - |