ALK-Abelló A/S (LON:0OIR)
London · Delayed Price · Currency is GBP · Price in DKK 223.05
-1.35 (-0.60%)
At close: Dec 12, 2025
ALK-Abelló Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 27, 2025 | 231.70 | 233.00 | 231.40 | 231.92 | 231.92 | 1.12% | 10,324 |
| Nov 26, 2025 | 228.40 | 232.40 | 227.40 | 229.34 | 229.34 | 1.41% | 244,440 |
| Nov 25, 2025 | 226.80 | 227.60 | 225.80 | 226.16 | 226.16 | -1.07% | 13,215 |
| Nov 24, 2025 | 228.00 | 228.80 | 226.20 | 228.60 | 228.60 | 0.75% | 44,515 |
| Nov 21, 2025 | 227.40 | 228.80 | 225.00 | 226.90 | 226.90 | -2.97% | 19,895 |
| Nov 20, 2025 | 234.80 | 235.00 | 231.40 | 233.84 | 233.84 | -0.91% | 25,537 |
| Nov 19, 2025 | 233.60 | 237.60 | 233.40 | 236.00 | 236.00 | 0.84% | 21,095 |
| Nov 18, 2025 | 233.70 | 235.80 | 233.60 | 234.05 | 234.05 | 0.38% | 18,456 |
| Nov 17, 2025 | 230.80 | 235.80 | 230.80 | 233.15 | 233.15 | 1.39% | 25,394 |
| Nov 14, 2025 | 229.20 | 232.40 | 225.60 | 229.95 | 229.95 | -0.66% | 5,324 |
| Nov 13, 2025 | 220.00 | 233.70 | 220.00 | 231.48 | 231.48 | 12.20% | 67,890 |
| Nov 12, 2025 | 204.40 | 207.90 | 204.40 | 206.32 | 206.32 | 1.34% | 4,748 |
| Nov 11, 2025 | 204.00 | 204.80 | 202.40 | 203.60 | 203.60 | -0.68% | 13,770 |
| Nov 10, 2025 | 204.40 | 206.60 | 204.40 | 205.00 | 205.00 | 2.19% | 11,137 |
| Nov 7, 2025 | 204.00 | 204.00 | 199.90 | 200.60 | 200.60 | -1.08% | 7,183 |
| Nov 6, 2025 | 203.50 | 204.60 | 201.80 | 202.80 | 202.80 | -0.88% | 10,507 |
| Nov 5, 2025 | 207.60 | 207.80 | 203.80 | 204.60 | 204.60 | -0.45% | 6,821 |
| Nov 4, 2025 | 206.40 | 209.00 | 203.80 | 205.53 | 205.53 | -2.78% | 22,162 |
| Nov 3, 2025 | 212.80 | 213.00 | 210.80 | 211.40 | 211.40 | -1.08% | 11,554 |
| Oct 31, 2025 | 213.40 | 213.70 | 210.80 | 213.70 | 213.70 | 1.18% | 10,952 |
| Oct 30, 2025 | 211.20 | 211.60 | 211.00 | 211.20 | 211.20 | -0.38% | 768 |
| Oct 29, 2025 | 210.00 | 214.00 | 210.00 | 212.00 | 212.00 | -1.26% | 4,769 |
| Oct 28, 2025 | 215.00 | 215.40 | 211.00 | 214.70 | 214.70 | 0.42% | 1,737 |
| Oct 27, 2025 | 217.00 | 217.00 | 211.40 | 213.80 | 213.80 | -1.07% | 1,906 |
| Oct 24, 2025 | 216.80 | 217.20 | 214.20 | 216.10 | 216.10 | 0.79% | 1,402 |
| Oct 23, 2025 | 214.20 | 215.80 | 213.60 | 214.40 | 214.40 | 0.37% | 7,709 |
| Oct 22, 2025 | 213.80 | 214.80 | 212.60 | 213.60 | 213.60 | 0.40% | 12,695 |
| Oct 21, 2025 | 214.80 | 214.80 | 211.20 | 212.75 | 212.75 | -0.86% | 648 |
| Oct 20, 2025 | 209.90 | 214.60 | 209.90 | 214.60 | 214.60 | 2.74% | 145,717 |
| Oct 17, 2025 | 207.40 | 210.20 | 207.00 | 208.88 | 208.88 | -0.01% | 2,731 |
| Oct 16, 2025 | 209.40 | 209.80 | 207.40 | 208.92 | 208.92 | -0.11% | 1,032 |
| Oct 15, 2025 | 210.00 | 210.20 | 207.40 | 209.14 | 209.14 | -0.03% | 11,335 |
| Oct 14, 2025 | 211.00 | 212.00 | 209.00 | 209.20 | 209.20 | -1.97% | 28,787 |
| 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 |