ALK-Abelló A/S (LON:0OIR)
London · Delayed Price · Currency is GBP · Price in DKK 213.18
+0.63 (0.29%)
At close: Oct 10, 2025
ALK-Abelló Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 13, 2025 | 212.40 | 214.40 | 212.20 | 213.40 | 213.40 | 0.10% | 752 |
| Oct 10, 2025 | 211.40 | 213.80 | 211.00 | 213.18 | 213.18 | 0.29% | 684 |
| Oct 9, 2025 | 214.40 | 215.00 | 212.40 | 212.56 | 212.56 | -0.77% | 3,129 |
| Oct 8, 2025 | 214.00 | 215.60 | 213.40 | 214.20 | 214.20 | 0.85% | 8,101 |
| Oct 7, 2025 | 212.40 | 213.60 | 212.10 | 212.40 | 212.40 | 0.36% | 11,268 |
| Oct 6, 2025 | 211.40 | 212.80 | 210.80 | 211.64 | 211.64 | 0.64% | 10,187 |
| Oct 3, 2025 | 206.20 | 211.40 | 206.00 | 210.29 | 210.29 | 0.92% | 5,339 |
| Oct 2, 2025 | 208.00 | 209.60 | 205.60 | 208.36 | 208.36 | -0.18% | 32,557 |
| Oct 1, 2025 | 210.50 | 210.60 | 207.00 | 208.74 | 208.74 | 0.11% | 52,382 |
| Sep 30, 2025 | 212.40 | 214.40 | 207.20 | 208.51 | 208.51 | 1.64% | 14,754 |
| Sep 29, 2025 | 205.50 | 205.60 | 202.40 | 205.15 | 205.15 | 1.85% | 2,872 |
| Sep 26, 2025 | 200.20 | 203.60 | 200.00 | 201.42 | 201.42 | -1.18% | 5,745 |
| Sep 25, 2025 | 206.20 | 207.20 | 202.80 | 203.83 | 203.83 | -1.29% | 15,136 |
| Sep 24, 2025 | 204.80 | 207.20 | 204.80 | 206.49 | 206.49 | 0.18% | 13,009 |
| Sep 23, 2025 | 209.60 | 209.60 | 204.80 | 206.12 | 206.12 | -1.94% | 5,797 |
| Sep 22, 2025 | 211.80 | 212.40 | 209.60 | 210.20 | 210.20 | - | 10,446 |
| Sep 19, 2025 | 209.60 | 211.80 | 209.20 | 210.20 | 210.20 | 0.51% | 113,637 |
| Sep 18, 2025 | 210.40 | 210.80 | 208.00 | 209.13 | 209.13 | 0.19% | 15,078 |
| Sep 17, 2025 | 207.60 | 210.20 | 204.80 | 208.74 | 208.74 | 0.97% | 319,656 |
| Sep 16, 2025 | 207.40 | 208.00 | 205.20 | 206.73 | 206.73 | 0.05% | 36,472 |
| Sep 15, 2025 | 205.60 | 207.00 | 204.90 | 206.62 | 206.62 | 0.20% | 4,522 |
| Sep 12, 2025 | 205.20 | 207.40 | 205.00 | 206.20 | 206.20 | 0.04% | 199,489 |
| Sep 11, 2025 | 206.00 | 206.60 | 205.20 | 206.13 | 206.13 | 0.24% | 1,259 |
| Sep 10, 2025 | 203.80 | 207.40 | 203.80 | 205.64 | 205.64 | 1.58% | 80,872 |
| Sep 9, 2025 | 201.40 | 204.40 | 201.40 | 202.45 | 202.45 | 0.03% | 6,004 |
| Sep 8, 2025 | 204.60 | 204.60 | 201.00 | 202.39 | 202.39 | -0.56% | 1,565 |
| Sep 5, 2025 | 203.20 | 204.40 | 203.00 | 203.54 | 203.54 | -0.77% | 5,597 |
| Sep 4, 2025 | 202.20 | 205.30 | 202.20 | 205.11 | 205.11 | 0.72% | 1,908 |
| Sep 3, 2025 | 203.40 | 205.40 | 202.00 | 203.65 | 203.65 | 0.50% | 16,117 |
| Sep 2, 2025 | 205.80 | 206.20 | 200.80 | 202.64 | 202.64 | -0.89% | 10,486 |
| Sep 1, 2025 | 203.00 | 205.60 | 203.00 | 204.46 | 204.46 | 2.46% | 27,529 |
| Aug 29, 2025 | 199.40 | 202.20 | 199.40 | 199.55 | 199.55 | -0.23% | 16,848 |
| Aug 28, 2025 | 197.40 | 202.20 | 196.90 | 200.02 | 200.02 | 0.40% | 2,519 |
| Aug 27, 2025 | 200.70 | 200.70 | 196.90 | 199.23 | 199.23 | -1.62% | 2,222 |
| Aug 26, 2025 | 203.00 | 203.60 | 201.80 | 202.50 | 202.50 | -1.65% | 2,886 |
| Aug 25, 2025 | 208.60 | 209.20 | 203.00 | 205.90 | 205.90 | -0.27% | 1,497 |
| Aug 22, 2025 | 196.50 | 209.80 | 196.50 | 206.47 | 206.47 | 3.69% | 33,429 |
| Aug 21, 2025 | 194.70 | 199.90 | 194.70 | 199.13 | 199.13 | 7.32% | 37,409 |
| Aug 20, 2025 | 185.60 | 187.90 | 185.20 | 185.55 | 185.55 | -0.12% | 175,186 |
| Aug 19, 2025 | 186.20 | 186.30 | 184.80 | 185.77 | 185.77 | 0.50% | 5,772 |
| Aug 18, 2025 | 184.45 | 185.60 | 183.90 | 184.85 | 184.85 | 0.09% | 11,394 |
| Aug 15, 2025 | 185.90 | 185.90 | 182.40 | 184.68 | 184.68 | 0.35% | 4,545 |
| Aug 14, 2025 | 184.60 | 185.30 | 183.60 | 184.04 | 184.04 | 0.12% | 3,013 |
| Aug 13, 2025 | 183.50 | 184.90 | 182.10 | 183.81 | 183.81 | 5.94% | 13,045 |
| Aug 12, 2025 | 177.20 | 183.65 | 172.70 | 173.50 | 173.50 | -2.69% | 32,128 |
| Aug 11, 2025 | 177.83 | 178.30 | 176.80 | 178.30 | 178.30 | -2.67% | 18,153 |
| Aug 8, 2025 | 184.30 | 184.70 | 177.50 | 183.19 | 183.19 | -0.79% | 2,003 |
| Aug 7, 2025 | 182.70 | 185.00 | 182.70 | 184.65 | 184.65 | -1.28% | 7,665 |
| Aug 6, 2025 | 187.30 | 187.30 | 181.30 | 187.05 | 187.05 | 0.03% | 1,373 |
| Aug 5, 2025 | 189.15 | 189.30 | 187.00 | 187.00 | 187.00 | 0.28% | 9,349 |