ALK-Abelló A/S (LON:0OIR)
London · Delayed Price · Currency is GBP · Price in DKK 149.45
-62.96 (-29.64%)
At close: Sep 4, 2026
LON:0OIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2026 | 210.00 | 213.40 | 209.00 | 212.41 | 212.41 | 0.86% | 57,562 |
| Sep 2, 2026 | 210.20 | 212.80 | 209.40 | 210.60 | 210.60 | 0.67% | 111,681 |
| Sep 1, 2026 | 207.00 | 210.80 | 205.80 | 209.20 | 209.20 | -0.57% | 101,000 |
| Aug 31, 2026 | 209.90 | 210.80 | 208.80 | 210.40 | 210.40 | 0.25% | 83,458 |
| Aug 28, 2026 | 212.20 | 213.20 | 208.00 | 209.88 | 209.88 | -1.05% | 128,376 |
| Aug 27, 2026 | 209.20 | 213.40 | 209.20 | 212.10 | 212.10 | 0.81% | 13,105 |
| Aug 26, 2026 | 208.40 | 211.60 | 206.60 | 210.40 | 210.40 | 0.29% | 12,138 |
| Aug 25, 2026 | 215.80 | 215.80 | 209.60 | 209.80 | 209.80 | -1.92% | 4,011 |
| Aug 24, 2026 | 217.40 | 217.40 | 212.00 | 213.90 | 213.90 | -0.18% | 23,004 |
| Aug 21, 2026 | 212.10 | 215.20 | 207.80 | 214.29 | 214.29 | 1.03% | 34,924 |
| Aug 20, 2026 | 226.60 | 227.90 | 208.80 | 212.10 | 212.10 | -4.18% | 27,256 |
| Aug 19, 2026 | 221.80 | 224.00 | 220.00 | 221.36 | 221.36 | -0.56% | 42,132 |
| Aug 18, 2026 | 219.80 | 223.80 | 219.20 | 222.60 | 222.60 | 1.76% | 2,336 |
| Aug 17, 2026 | 220.00 | 220.10 | 217.20 | 218.76 | 218.76 | -0.20% | 28,320 |
| Aug 14, 2026 | 219.60 | 220.00 | 218.00 | 219.20 | 219.20 | -0.36% | 7,470 |
| Aug 13, 2026 | 220.80 | 222.60 | 220.00 | 220.00 | 220.00 | -0.99% | 7,772 |
| Aug 12, 2026 | 222.00 | 223.00 | 220.00 | 222.20 | 222.20 | 0.18% | 5,511 |
| Aug 11, 2026 | 220.80 | 221.90 | 220.80 | 221.80 | 221.80 | 0.54% | 1,899 |
| Aug 10, 2026 | 224.60 | 224.60 | 219.60 | 220.60 | 220.60 | -1.52% | 5,466 |
| Aug 7, 2026 | 222.20 | 225.00 | 221.60 | 224.00 | 224.00 | 1.80% | 6,510 |
| Aug 6, 2026 | 220.80 | 221.40 | 219.80 | 220.05 | 220.05 | -0.18% | 20,033 |
| Aug 5, 2026 | 219.00 | 222.20 | 218.80 | 220.44 | 220.44 | 1.61% | 7,049 |
| Aug 4, 2026 | 215.00 | 218.20 | 213.80 | 216.96 | 216.96 | 0.41% | 3,695 |
| Aug 3, 2026 | 223.20 | 223.20 | 214.80 | 216.08 | 216.08 | -4.00% | 16,143 |
| Jul 31, 2026 | 227.60 | 227.80 | 221.60 | 225.07 | 225.07 | -0.23% | 2,318 |
| Jul 30, 2026 | 223.50 | 227.00 | 222.00 | 225.60 | 225.60 | 1.22% | 5,158 |
| Jul 29, 2026 | 225.00 | 226.40 | 222.20 | 222.89 | 222.89 | -1.04% | 3,066 |
| Jul 28, 2026 | 224.20 | 226.40 | 223.80 | 225.24 | 225.24 | -1.05% | 2,163 |
| Jul 27, 2026 | 230.60 | 230.60 | 225.60 | 227.63 | 227.63 | 0.18% | 10,425 |
| Jul 24, 2026 | 226.40 | 227.80 | 226.40 | 227.23 | 227.23 | -1.82% | 1,661 |
| Jul 23, 2026 | 232.00 | 232.00 | 228.40 | 231.44 | 231.44 | -0.96% | 38,607 |
| Jul 22, 2026 | 234.20 | 235.80 | 231.40 | 233.68 | 233.68 | -0.90% | 1,873 |
| Jul 21, 2026 | 236.80 | 237.20 | 234.80 | 235.80 | 235.80 | -0.76% | 11,648 |
| Jul 20, 2026 | 240.00 | 240.40 | 237.00 | 237.60 | 237.60 | -1.12% | 24,587 |
| Jul 17, 2026 | 242.20 | 242.20 | 240.00 | 240.29 | 240.29 | -0.12% | 857 |
| Jul 16, 2026 | 240.40 | 242.60 | 240.00 | 240.59 | 240.59 | 0.26% | 8,107 |
| Jul 15, 2026 | 240.80 | 241.40 | 238.40 | 239.97 | 239.97 | 0.13% | 2,927 |
| Jul 14, 2026 | 239.20 | 241.00 | 239.00 | 239.66 | 239.66 | -0.39% | 4,966 |
| Jul 13, 2026 | 242.40 | 242.40 | 238.00 | 240.60 | 240.60 | -0.93% | 22,931 |
| Jul 10, 2026 | 242.20 | 244.70 | 241.60 | 242.85 | 242.85 | -0.62% | 13,176 |
| Jul 9, 2026 | 242.20 | 247.00 | 242.20 | 244.36 | 244.36 | 0.31% | 18,915 |
| Jul 8, 2026 | 241.00 | 244.20 | 240.00 | 243.60 | 243.60 | 1.08% | 6,937 |
| Jul 7, 2026 | 241.90 | 242.60 | 240.80 | 241.00 | 241.00 | -0.72% | 8,405 |
| Jul 6, 2026 | 244.40 | 244.40 | 240.40 | 242.74 | 242.74 | -0.65% | 6,549 |
| Jul 3, 2026 | 244.40 | 245.80 | 243.60 | 244.34 | 244.33 | -0.45% | 3,995 |
| Jul 2, 2026 | 244.40 | 247.40 | 242.20 | 245.44 | 245.44 | 0.71% | 6,059 |
| Jul 1, 2026 | 242.00 | 245.60 | 242.00 | 243.70 | 243.70 | -1.41% | 2,737 |
| Jun 30, 2026 | 250.70 | 251.40 | 244.20 | 247.18 | 247.18 | -2.00% | 14,979 |
| Jun 29, 2026 | 251.80 | 253.60 | 250.40 | 252.22 | 252.22 | 1.37% | 50,000 |
| Jun 26, 2026 | 255.80 | 255.80 | 247.00 | 248.80 | 248.80 | -2.77% | 79,886 |