H. Lundbeck A/S (LON:0ABR)
London · Delayed Price · Currency is GBP · Price in DKK 36.30
+1.10 (3.12%)
At close: Sep 18, 2025
H. Lundbeck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 1.29% | 180 |
| Sep 15, 2025 | 34.75 | 34.75 | 34.68 | 34.75 | 34.75 | - | 5,514 |
| Sep 12, 2025 | 35.00 | 35.10 | 34.75 | 34.75 | 34.75 | -0.57% | 1,722 |
| Sep 11, 2025 | 34.70 | 34.95 | 34.70 | 34.95 | 34.95 | 2.49% | 949 |
| Sep 9, 2025 | 33.65 | 34.10 | 33.65 | 34.10 | 34.10 | 1.34% | 481 |
| Sep 8, 2025 | 34.00 | 34.00 | 33.65 | 33.65 | 33.65 | -0.59% | 1,651 |
| Sep 5, 2025 | 34.40 | 34.40 | 33.80 | 33.85 | 33.85 | -1.17% | 3,856 |
| Sep 4, 2025 | 35.00 | 35.00 | 34.25 | 34.25 | 34.25 | 2.70% | 6,820 |
| Sep 3, 2025 | 33.35 | 33.35 | 33.30 | 33.35 | 33.35 | - | 328 |
| Aug 29, 2025 | 33.70 | 33.70 | 33.15 | 33.35 | 33.35 | -0.45% | 10,079 |
| Aug 28, 2025 | 33.65 | 33.65 | 33.50 | 33.50 | 33.50 | - | 1,398 |
| Aug 27, 2025 | 33.50 | 33.50 | 33.50 | 33.50 | 33.50 | 3.16% | 260 |
| Aug 26, 2025 | 32.70 | 32.70 | 32.48 | 32.48 | 32.48 | 0.08% | 1,139 |
| Aug 25, 2025 | 32.60 | 32.80 | 32.35 | 32.45 | 32.45 | -1.67% | 2,849 |
| Aug 22, 2025 | 33.20 | 33.25 | 32.90 | 33.00 | 33.00 | 0.92% | 1,907 |
| Aug 21, 2025 | 32.45 | 32.70 | 32.45 | 32.70 | 32.70 | 0.15% | 13,236 |
| Aug 20, 2025 | 32.45 | 32.65 | 32.45 | 32.65 | 32.65 | - | 262 |
| Aug 19, 2025 | 32.40 | 32.65 | 32.40 | 32.65 | 32.65 | 1.40% | 969 |
| Aug 18, 2025 | 32.60 | 32.60 | 32.10 | 32.20 | 32.20 | -0.92% | 2,286 |
| Aug 15, 2025 | 32.95 | 33.40 | 32.50 | 32.50 | 32.50 | -0.91% | 2,099 |
| Aug 14, 2025 | 32.15 | 33.10 | 32.10 | 32.80 | 32.80 | 9.70% | 2,073 |
| Aug 13, 2025 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | 0.34% | 300 |
| Aug 12, 2025 | 29.75 | 29.80 | 29.75 | 29.80 | 29.80 | 1.36% | 468 |
| Aug 11, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | -0.84% | 12 |
| Aug 8, 2025 | 29.75 | 29.75 | 29.65 | 29.65 | 29.65 | 2.77% | 298 |
| Aug 6, 2025 | 28.85 | 28.85 | 28.85 | 28.85 | 28.85 | -1.70% | 20 |
| Aug 5, 2025 | 29.35 | 29.50 | 29.35 | 29.35 | 29.35 | 2.98% | 3,000 |
| Aug 1, 2025 | 28.70 | 28.70 | 28.50 | 28.50 | 28.50 | -4.52% | 478 |
| Jul 30, 2025 | 30.13 | 30.13 | 29.85 | 29.85 | 29.85 | -2.45% | 475 |
| Jul 29, 2025 | 30.78 | 30.80 | 30.55 | 30.60 | 30.60 | -1.61% | 1,899 |
| Jul 28, 2025 | 30.95 | 31.28 | 30.95 | 31.10 | 31.10 | 1.80% | 648 |
| Jul 25, 2025 | 30.25 | 30.75 | 30.25 | 30.55 | 30.55 | 0.49% | 1,610 |
| Jul 24, 2025 | 29.70 | 30.70 | 29.70 | 30.40 | 30.40 | 2.53% | 3,363 |
| Jul 23, 2025 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 0.85% | 118 |
| Jul 22, 2025 | 29.40 | 29.40 | 29.15 | 29.40 | 29.40 | -0.34% | 6,075 |
| Jul 21, 2025 | 29.80 | 29.80 | 29.50 | 29.50 | 29.50 | -1.83% | 1,114 |
| Jul 18, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | - | 1,859 |
| Jul 17, 2025 | 30.05 | 30.05 | 30.05 | 30.05 | 30.05 | 1.52% | 1,278 |
| Jul 16, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -1.50% | 950 |
| Jul 15, 2025 | 30.10 | 30.10 | 30.05 | 30.05 | 30.05 | 0.67% | 470 |
| Jul 14, 2025 | 30.25 | 30.25 | 29.80 | 29.85 | 29.85 | -1.65% | 572 |
| Jul 11, 2025 | 30.10 | 30.40 | 30.10 | 30.35 | 30.35 | 3.41% | 539 |
| Jul 9, 2025 | 30.20 | 30.20 | 28.95 | 29.35 | 29.35 | -2.00% | 1,010 |
| Jul 8, 2025 | 29.95 | 29.95 | 29.95 | 29.95 | 29.95 | -0.99% | 1,166 |
| Jul 7, 2025 | 30.30 | 30.30 | 30.25 | 30.25 | 30.25 | -1.47% | 635 |
| Jul 2, 2025 | 30.90 | 30.90 | 30.65 | 30.70 | 30.70 | -1.92% | 1,780 |
| Jul 1, 2025 | 30.75 | 31.30 | 30.55 | 31.30 | 31.30 | 2.62% | 4,120 |
| Jun 30, 2025 | 30.50 | 30.50 | 30.50 | 30.50 | 30.50 | 3.92% | 947 |
| Jun 27, 2025 | 29.58 | 29.58 | 29.33 | 29.35 | 29.35 | 0.69% | 308 |
| Jun 26, 2025 | 29.30 | 29.30 | 29.15 | 29.15 | 29.15 | -1.19% | 309 |