ALK-Abelló A/S (LON:0OIR)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 244.90
-1.10 (-0.45%)
At close: Nov 10, 2026
LON:0OIR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 245.40 | 245.40 | 241.60 | 244.90 | 244.90 | -0.45% | 14,115 |
| Nov 9, 2026 | 244.80 | 247.41 | 244.80 | 246.00 | 246.00 | 1.15% | 8,181 |
| Nov 6, 2026 | 240.20 | 243.80 | 240.20 | 243.20 | 243.20 | -1.06% | 25,743 |
| Nov 5, 2026 | 243.80 | 247.60 | 243.80 | 245.80 | 245.80 | 0.57% | 56,483 |
| Nov 4, 2026 | 248.00 | 248.00 | 244.00 | 244.40 | 244.40 | -0.97% | 77,335 |
| Nov 3, 2026 | 242.20 | 246.80 | 242.20 | 246.80 | 246.80 | 0.24% | 31,534 |
| Nov 2, 2026 | 245.80 | 248.00 | 245.60 | 246.20 | 246.20 | -0.85% | 11,645 |
| Oct 30, 2026 | 249.64 | 249.64 | 248.00 | 248.30 | 248.30 | 0.69% | 20,549 |
| Oct 29, 2026 | 244.60 | 246.79 | 242.00 | 246.60 | 246.60 | 1.23% | 56,755 |
| Oct 28, 2026 | 243.60 | 244.00 | 241.20 | 243.60 | 243.60 | - | 46,626 |
| Oct 27, 2026 | 242.60 | 243.60 | 241.40 | 243.60 | 243.60 | 0.33% | 9,074 |
| Oct 26, 2026 | 243.20 | 245.60 | 241.20 | 242.80 | 242.80 | -0.08% | 16,052 |
| Oct 23, 2026 | 238.60 | 243.00 | 238.60 | 243.00 | 243.00 | 1.17% | 125,763 |
| Oct 22, 2026 | 242.00 | 242.00 | 239.40 | 240.20 | 240.20 | -0.87% | 14,578 |
| Oct 21, 2026 | 243.00 | 243.00 | 241.00 | 242.30 | 242.30 | 1.81% | 31,589 |
| Oct 20, 2026 | 239.00 | 239.00 | 237.20 | 238.00 | 238.00 | 0.08% | 19,782 |
| Oct 19, 2026 | 229.60 | 237.80 | 229.40 | 237.80 | 237.80 | 4.30% | 15,383 |
| Oct 16, 2026 | 230.20 | 231.60 | 226.80 | 228.00 | 228.00 | -1.98% | 167,272 |
| Oct 15, 2026 | 230.40 | 232.90 | 229.20 | 232.60 | 232.60 | 2.92% | 29,776 |
| Oct 14, 2026 | 227.20 | 227.80 | 226.00 | 226.00 | 226.00 | -0.09% | 24,706 |
| Oct 13, 2026 | 228.20 | 230.80 | 225.80 | 226.20 | 226.20 | -1.82% | 30,238 |
| Oct 12, 2026 | 226.60 | 230.70 | 225.40 | 230.40 | 230.40 | 1.86% | 9,225 |
| Oct 9, 2026 | 227.60 | 228.60 | 225.40 | 226.20 | 226.20 | -1.48% | 19,583 |
| Oct 8, 2026 | 232.00 | 233.00 | 228.60 | 229.60 | 229.60 | 4.84% | 31,103 |
| Oct 7, 2026 | 213.60 | 219.00 | 213.60 | 219.00 | 219.00 | 6.31% | 30,128 |
| Oct 6, 2026 | 206.80 | 210.40 | 206.00 | 206.00 | 206.00 | 1.28% | 17,329 |
| Oct 5, 2026 | 202.40 | 205.00 | 202.40 | 203.40 | 203.40 | - | 6,815 |
| Oct 2, 2026 | 197.55 | 203.40 | 197.55 | 203.40 | 203.40 | 2.73% | 10,136 |
| Oct 1, 2026 | 194.00 | 198.05 | 194.00 | 198.00 | 198.00 | -0.68% | 293,254 |
| Sep 30, 2026 | 197.70 | 199.50 | 197.40 | 199.35 | 199.35 | 1.17% | 15,018 |
| Sep 29, 2026 | 201.20 | 201.20 | 197.05 | 197.05 | 197.05 | -1.50% | 24,704 |
| Sep 28, 2026 | 199.00 | 200.05 | 198.25 | 200.05 | 200.05 | 0.78% | 11,930 |
| Sep 25, 2026 | 196.80 | 198.50 | 196.40 | 198.50 | 198.50 | 0.56% | 2,946 |
| Sep 24, 2026 | 199.00 | 199.00 | 197.30 | 197.40 | 197.40 | -0.70% | 4,263 |
| Sep 23, 2026 | 202.60 | 202.80 | 198.80 | 198.80 | 198.80 | -1.19% | 1,026 |
| Sep 22, 2026 | 200.00 | 201.30 | 199.80 | 201.20 | 201.20 | 1.28% | 4,952 |
| Sep 21, 2026 | 199.20 | 199.20 | 197.30 | 198.65 | 198.65 | 0.24% | 9,311 |
| Sep 18, 2026 | 199.30 | 199.35 | 197.10 | 198.18 | 198.18 | 1.29% | 20,944 |
| Sep 17, 2026 | 195.40 | 198.20 | 193.24 | 195.66 | 195.66 | 0.65% | 29,836 |
| Sep 16, 2026 | 193.20 | 194.90 | 193.20 | 194.40 | 194.40 | 0.94% | 12,751 |
| Sep 15, 2026 | 194.10 | 195.10 | 191.90 | 192.60 | 192.60 | -1.63% | 42,343 |
| Sep 14, 2026 | 197.40 | 197.40 | 195.00 | 195.79 | 195.79 | -0.41% | 3,876 |
| Sep 11, 2026 | 198.60 | 198.60 | 196.60 | 196.60 | 196.60 | -1.57% | 28,099 |
| Sep 10, 2026 | 199.90 | 202.60 | 198.70 | 199.74 | 199.74 | -0.03% | 21,104 |
| Sep 9, 2026 | 204.20 | 204.20 | 198.20 | 199.81 | 199.80 | -2.74% | 5,895 |
| Sep 8, 2026 | 208.00 | 208.00 | 204.40 | 205.44 | 205.44 | -0.56% | 10,743 |
| Sep 7, 2026 | 207.60 | 207.60 | 206.00 | 206.60 | 206.60 | -1.43% | 87,165 |
| Sep 4, 2026 | 211.60 | 211.60 | 208.80 | 209.60 | 209.60 | -1.32% | 7,839 |
| 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 |