H. Lundbeck A/S (LON:0ABR)
London · Delayed Price · Currency is GBP · Price in DKK 34.25
-0.90 (-2.56%)
At close: Dec 1, 2025
H. Lundbeck Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 35.45 | 35.45 | 35.15 | 35.15 | 35.15 | 0.86% | 9,038 |
| Nov 27, 2025 | 34.40 | 34.85 | 34.25 | 34.85 | 34.85 | 3.11% | 10,078 |
| Nov 26, 2025 | 33.10 | 33.80 | 33.10 | 33.80 | 33.80 | 0.15% | 577 |
| Nov 24, 2025 | 33.90 | 33.90 | 33.50 | 33.75 | 33.75 | 1.05% | 11,736 |
| Nov 20, 2025 | 33.40 | 33.40 | 33.40 | 33.40 | 33.40 | -0.45% | 1,362 |
| Nov 19, 2025 | 33.45 | 33.63 | 33.45 | 33.55 | 33.55 | -1.40% | 748 |
| Nov 18, 2025 | 33.90 | 34.03 | 33.90 | 34.03 | 34.03 | -0.95% | 365 |
| Nov 17, 2025 | 34.45 | 34.63 | 34.33 | 34.35 | 34.35 | -1.86% | 2,211 |
| Nov 14, 2025 | 34.55 | 35.00 | 34.55 | 35.00 | 35.00 | -1.48% | 343 |
| Nov 13, 2025 | 35.55 | 35.75 | 35.35 | 35.53 | 35.53 | 0.07% | 3,086 |
| Nov 12, 2025 | 35.35 | 36.30 | 35.30 | 35.50 | 35.50 | 2.75% | 6,126 |
| Nov 11, 2025 | 33.95 | 34.55 | 33.25 | 34.55 | 34.55 | -3.36% | 3,914 |
| Nov 10, 2025 | 35.43 | 35.80 | 35.43 | 35.75 | 35.75 | 2.58% | 4,075 |
| Nov 7, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | -0.92% | 220 |
| Nov 6, 2025 | 35.58 | 35.58 | 35.18 | 35.18 | 35.18 | -1.75% | 5,320 |
| Nov 5, 2025 | 35.80 | 35.80 | 35.80 | 35.80 | 35.80 | 0.56% | 49 |
| Nov 4, 2025 | 35.80 | 35.80 | 35.60 | 35.60 | 35.60 | -1.93% | 133 |
| Nov 3, 2025 | 36.20 | 36.30 | 36.20 | 36.30 | 36.30 | -1.09% | 31 |
| Oct 31, 2025 | 36.70 | 36.70 | 36.70 | 36.70 | 36.70 | 0.14% | 904 |
| Oct 30, 2025 | 36.80 | 36.80 | 36.65 | 36.65 | 36.65 | 1.66% | 777 |
| Oct 28, 2025 | 36.05 | 36.05 | 36.05 | 36.05 | 36.05 | -0.83% | 614 |
| Oct 27, 2025 | 36.20 | 36.35 | 36.05 | 36.35 | 36.35 | 1.25% | 6,089 |
| Oct 23, 2025 | 35.68 | 35.90 | 35.68 | 35.90 | 35.90 | 0.42% | 442 |
| Oct 22, 2025 | 35.60 | 35.85 | 35.60 | 35.75 | 35.75 | 1.27% | 1,102 |
| Oct 21, 2025 | 35.60 | 35.60 | 35.30 | 35.30 | 35.30 | -1.12% | 1,193 |
| Oct 20, 2025 | 35.50 | 35.70 | 35.50 | 35.70 | 35.70 | 0.71% | 774 |
| Oct 17, 2025 | 35.45 | 35.45 | 35.45 | 35.45 | 35.45 | -0.56% | 432 |
| Oct 15, 2025 | 35.35 | 35.65 | 35.35 | 35.65 | 35.65 | -0.28% | 232 |
| Oct 14, 2025 | 35.60 | 36.00 | 35.60 | 35.75 | 35.75 | 0.42% | 11,373 |
| Oct 13, 2025 | 35.45 | 35.70 | 35.45 | 35.60 | 35.60 | 0.56% | 616 |
| Oct 10, 2025 | 35.30 | 35.45 | 35.30 | 35.40 | 35.40 | -0.70% | 684 |
| Oct 9, 2025 | 36.00 | 36.00 | 35.65 | 35.65 | 35.65 | -1.31% | 84 |
| Oct 8, 2025 | 36.40 | 36.40 | 36.13 | 36.13 | 36.13 | -0.48% | 434 |
| Oct 7, 2025 | 36.90 | 36.90 | 36.30 | 36.30 | 36.30 | -2.42% | 384 |
| Oct 6, 2025 | 36.95 | 37.35 | 36.73 | 37.20 | 37.20 | 0.81% | 4,233 |
| Oct 3, 2025 | 36.65 | 37.00 | 36.45 | 36.90 | 36.90 | 1.23% | 8,631 |
| Oct 2, 2025 | 36.45 | 36.45 | 36.45 | 36.45 | 36.45 | 0.28% | 1,700 |
| Oct 1, 2025 | 36.25 | 36.35 | 36.18 | 36.35 | 36.35 | 1.05% | 15,057 |
| Sep 30, 2025 | 36.25 | 36.25 | 35.60 | 35.97 | 35.97 | 1.33% | 8,629 |
| Sep 29, 2025 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | 0.64% | 800 |
| Sep 26, 2025 | 35.45 | 35.80 | 35.25 | 35.28 | 35.28 | -2.15% | 15,252 |
| Sep 25, 2025 | 36.05 | 36.20 | 35.95 | 36.05 | 36.05 | -0.14% | 1,701 |
| Sep 24, 2025 | 36.10 | 36.10 | 36.10 | 36.10 | 36.10 | -0.07% | 240 |
| Sep 23, 2025 | 36.00 | 36.20 | 36.00 | 36.13 | 36.13 | -0.21% | 1,512 |
| Sep 22, 2025 | 34.58 | 36.25 | 34.58 | 36.20 | 36.20 | 0.40% | 12,139 |
| Sep 19, 2025 | 36.25 | 36.30 | 36.05 | 36.05 | 36.05 | -0.68% | 52,175 |
| Sep 18, 2025 | 36.35 | 36.35 | 36.30 | 36.30 | 36.30 | 3.12% | 428 |
| 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 |