ALK-Abelló A/S (LON:0OIR)
London · Delayed Price · Currency is GBP · Price in DKK 149.45
-63.85 (-29.93%)
At close: Feb 12, 2026
ALK-Abelló Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 213.80 | 215.40 | 213.20 | 149.45 | 149.45 | -29.93% | 12,614 |
| Feb 11, 2026 | 215.00 | 216.40 | 211.60 | 213.30 | 213.30 | -1.47% | 6,482 |
| Feb 10, 2026 | 216.00 | 216.60 | 215.80 | 216.48 | 216.48 | -0.90% | 10,997 |
| Feb 9, 2026 | 218.00 | 219.60 | 216.00 | 218.45 | 218.45 | 0.93% | 3,961 |
| Feb 6, 2026 | 212.80 | 217.60 | 212.80 | 216.44 | 216.44 | -0.17% | 16,803 |
| Feb 5, 2026 | 215.60 | 217.80 | 214.60 | 216.80 | 216.80 | -0.05% | 1,047 |
| Feb 4, 2026 | 214.60 | 219.60 | 214.60 | 216.90 | 216.90 | -0.91% | 5,206 |
| Feb 3, 2026 | 213.20 | 220.00 | 213.20 | 218.89 | 218.88 | 2.96% | 25,015 |
| Feb 2, 2026 | 209.20 | 212.80 | 209.20 | 212.60 | 212.60 | 1.44% | 6,619 |
| Jan 30, 2026 | 210.40 | 211.60 | 207.60 | 209.58 | 209.58 | -0.71% | 5,359 |
| Jan 29, 2026 | 211.20 | 212.20 | 210.40 | 211.08 | 211.08 | -1.02% | 22,569 |
| Jan 28, 2026 | 217.00 | 217.00 | 211.60 | 213.26 | 213.26 | -2.22% | 8,508 |
| Jan 27, 2026 | 217.60 | 218.60 | 217.40 | 218.10 | 218.10 | 0.69% | 20,554 |
| Jan 26, 2026 | 217.90 | 217.90 | 216.00 | 216.60 | 216.60 | -1.46% | 11,402 |
| Jan 23, 2026 | 220.60 | 221.40 | 219.00 | 219.80 | 219.80 | -0.57% | 2,154 |
| Jan 22, 2026 | 222.30 | 222.30 | 219.60 | 221.06 | 221.06 | 0.67% | 21,940 |
| Jan 21, 2026 | 222.80 | 222.80 | 219.20 | 219.60 | 219.60 | -0.14% | 266,065 |
| Jan 20, 2026 | 219.80 | 223.20 | 219.00 | 219.91 | 219.91 | -0.45% | 18,957 |
| Jan 19, 2026 | 217.40 | 221.60 | 216.60 | 220.92 | 220.92 | -1.73% | 7,909 |
| Jan 16, 2026 | 223.00 | 225.20 | 222.60 | 224.80 | 224.80 | 0.27% | 32,587 |
| Jan 15, 2026 | 226.40 | 226.80 | 221.40 | 224.20 | 224.20 | -2.46% | 4,030 |
| Jan 14, 2026 | 230.40 | 230.40 | 228.60 | 229.85 | 229.85 | 1.34% | 126,663 |
| Jan 13, 2026 | 225.40 | 226.80 | 225.00 | 226.80 | 226.80 | -1.08% | 63,479 |
| Jan 12, 2026 | 231.00 | 231.00 | 225.90 | 229.27 | 229.27 | -0.75% | 10,060 |
| Jan 9, 2026 | 229.00 | 231.00 | 227.40 | 231.00 | 231.00 | 0.26% | 22,909 |
| Jan 8, 2026 | 232.00 | 232.20 | 229.00 | 230.40 | 230.40 | 0.44% | 9,012 |
| Jan 7, 2026 | 225.90 | 229.40 | 223.80 | 229.40 | 229.40 | 1.96% | 13,315 |
| Jan 6, 2026 | 227.50 | 229.20 | 224.80 | 225.00 | 225.00 | 0.05% | 26,431 |
| Jan 5, 2026 | 225.00 | 227.20 | 224.20 | 224.88 | 224.88 | -1.20% | 2,489 |
| Jan 2, 2026 | 227.80 | 229.20 | 224.80 | 227.60 | 227.60 | 0.26% | 11,276 |
| Dec 30, 2025 | 226.60 | 228.20 | 226.60 | 227.00 | 227.00 | -0.53% | 18,861 |
| Dec 29, 2025 | 226.20 | 228.60 | 225.80 | 228.20 | 228.20 | 0.59% | 18,606 |
| Dec 23, 2025 | 227.00 | 228.10 | 225.80 | 226.86 | 226.86 | 0.51% | 1,712 |
| Dec 22, 2025 | 225.60 | 226.95 | 224.60 | 225.71 | 225.71 | -0.30% | 8,061 |
| Dec 19, 2025 | 224.80 | 226.80 | 224.80 | 226.40 | 226.40 | 0.92% | 20,202 |
| Dec 18, 2025 | 221.80 | 225.20 | 221.80 | 224.33 | 224.33 | 1.14% | 8,571 |
| Dec 17, 2025 | 218.50 | 222.80 | 218.50 | 221.80 | 221.80 | 1.23% | 61,468 |
| Dec 16, 2025 | 223.80 | 224.20 | 216.80 | 219.10 | 219.10 | -2.71% | 18,193 |
| Dec 15, 2025 | 223.20 | 225.40 | 223.20 | 225.20 | 225.20 | 0.96% | 3,198 |
| Dec 12, 2025 | 225.00 | 225.00 | 221.20 | 223.05 | 223.05 | -0.60% | 6,939 |
| Dec 11, 2025 | 224.80 | 225.20 | 223.60 | 224.40 | 224.40 | -0.31% | 3,562 |
| Dec 10, 2025 | 222.00 | 226.60 | 222.00 | 225.10 | 225.10 | -0.33% | 9,943 |
| Dec 9, 2025 | 226.60 | 227.80 | 223.80 | 225.85 | 225.85 | 0.29% | 20,139 |
| Dec 8, 2025 | 227.40 | 227.40 | 224.80 | 225.20 | 225.20 | -1.41% | 8,112 |
| Dec 5, 2025 | 228.00 | 229.80 | 227.40 | 228.43 | 228.42 | -0.43% | 9,815 |
| Dec 4, 2025 | 231.20 | 231.20 | 229.20 | 229.40 | 229.40 | -0.92% | 4,363 |
| Dec 3, 2025 | 232.00 | 235.20 | 229.80 | 231.53 | 231.53 | 0.32% | 3,901 |
| Dec 2, 2025 | 231.80 | 232.22 | 230.63 | 230.78 | 230.78 | -1.42% | 9,835 |
| Dec 1, 2025 | 232.20 | 235.40 | 232.20 | 234.10 | 234.10 | 1.00% | 4,391 |
| Nov 28, 2025 | 230.40 | 232.60 | 230.40 | 231.78 | 231.78 | -0.06% | 4,933 |