Per Aarsleff Holding A/S (LON:0REQ)
London · Delayed Price · Currency is GBP · Price in DKK 743.00
-12.00 (-1.59%)
At close: Jul 20, 2026
LON:0REQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 755.50 | 758.00 | 742.00 | 743.00 | 743.00 | -1.59% | 6,648 |
| Jul 17, 2026 | 722.00 | 760.50 | 725.00 | 755.00 | 755.00 | 3.50% | 3,795 |
| Jul 16, 2026 | 725.00 | 729.50 | 717.00 | 729.50 | 729.50 | 0.62% | 2,100 |
| Jul 15, 2026 | 723.00 | 727.00 | 716.00 | 725.00 | 725.00 | 0.93% | 3,095 |
| Jul 14, 2026 | 734.00 | 718.29 | 716.00 | 718.29 | 718.29 | -1.10% | 15 |
| Jul 13, 2026 | 738.00 | 733.00 | 726.29 | 726.29 | 726.29 | -1.83% | 1,687 |
| Jul 10, 2026 | 756.50 | 757.00 | 739.80 | 739.80 | 739.80 | -1.88% | 383 |
| Jul 9, 2026 | 747.50 | 755.00 | 752.00 | 754.00 | 754.00 | 1.34% | 1,727 |
| Jul 8, 2026 | 757.50 | 753.50 | 736.00 | 744.00 | 744.00 | -1.51% | 6,769 |
| Jul 7, 2026 | 774.00 | 773.00 | 752.00 | 755.40 | 755.40 | -2.53% | 4,732 |
| Jul 6, 2026 | 769.00 | 778.00 | 768.00 | 775.00 | 775.00 | 0.39% | 845 |
| Jul 3, 2026 | 756.50 | 772.00 | 761.00 | 772.00 | 772.00 | 2.93% | 583 |
| Jul 2, 2026 | 747.50 | 753.00 | 739.00 | 750.00 | 750.00 | 0.40% | 1,593 |
| Jul 1, 2026 | 743.50 | 747.00 | 734.00 | 747.00 | 747.00 | 0.95% | 254 |
| Jun 30, 2026 | 741.50 | 740.50 | 737.00 | 740.00 | 740.00 | 0.68% | 1,560 |
| Jun 29, 2026 | 744.50 | 741.00 | 732.00 | 735.00 | 735.00 | -3.61% | 310 |
| Jun 26, 2026 | 766.00 | 775.00 | 754.00 | 762.50 | 762.50 | -0.91% | 623 |
| Jun 25, 2026 | 744.50 | 779.00 | 748.00 | 769.50 | 769.50 | 4.27% | 3,203 |
| Jun 24, 2026 | 742.50 | 744.00 | 730.00 | 738.00 | 738.00 | -0.54% | 1,967 |
| Jun 23, 2026 | 712.50 | 745.00 | 719.00 | 742.00 | 742.00 | 3.92% | 2,072 |
| Jun 22, 2026 | 705.50 | 717.00 | 700.00 | 714.00 | 714.00 | 1.28% | 411 |
| Jun 19, 2026 | 696.00 | 705.00 | 705.00 | 705.00 | 705.00 | 1.44% | 200 |
| Jun 18, 2026 | 691.00 | 701.00 | 688.50 | 695.00 | 695.00 | 0.72% | 2,221 |
| Jun 17, 2026 | 645.00 | 690.00 | 670.00 | 690.00 | 690.00 | 6.15% | 2,566 |
| Jun 16, 2026 | 653.00 | 652.00 | 640.00 | 650.00 | 650.00 | -0.76% | 6,871 |
| Jun 15, 2026 | 658.00 | 662.00 | 655.00 | 655.00 | 655.00 | 0.61% | 94 |
| Jun 12, 2026 | 651.00 | 660.00 | 646.23 | 651.00 | 651.00 | 2.36% | 3,949 |
| Jun 11, 2026 | 654.00 | 651.00 | 636.00 | 636.00 | 636.00 | -3.34% | 5,182 |
| Jun 10, 2026 | 657.00 | 668.00 | 657.00 | 658.00 | 658.00 | -2.33% | 8,508 |
| Jun 9, 2026 | 680.00 | 681.00 | 663.00 | 673.67 | 673.67 | -0.93% | 488 |
| Jun 8, 2026 | 690.00 | 693.00 | 680.00 | 680.00 | 680.00 | -2.72% | 575 |
| Jun 4, 2026 | 705.50 | 708.00 | 699.00 | 699.00 | 699.00 | -0.50% | 384 |
| Jun 3, 2026 | 709.50 | 709.00 | 701.00 | 702.50 | 702.50 | -1.47% | 7,569 |
| Jun 2, 2026 | 711.50 | 716.00 | 711.00 | 713.00 | 713.00 | 0.28% | 344 |
| Jun 1, 2026 | 734.00 | 730.00 | 703.00 | 711.00 | 711.00 | -3.27% | 9,391 |
| May 29, 2026 | 718.50 | 740.00 | 720.00 | 735.00 | 735.00 | 3.52% | 4,256 |
| May 28, 2026 | 744.50 | 748.00 | 703.00 | 710.00 | 710.00 | -3.78% | 7,055 |
| May 27, 2026 | 735.00 | 752.50 | 736.62 | 737.88 | 737.88 | -0.35% | 2,053 |
| May 26, 2026 | 723.00 | 744.00 | 730.00 | 740.50 | 740.50 | 3.86% | 870 |
| May 22, 2026 | 737.00 | 736.00 | 713.00 | 713.00 | 713.00 | -3.39% | 2,352 |
| May 21, 2026 | 739.00 | 746.00 | 733.00 | 738.00 | 738.00 | 0.54% | 2,028 |
| May 20, 2026 | 725.00 | 744.00 | 725.50 | 734.00 | 734.00 | 0.82% | 3,165 |
| May 19, 2026 | 748.50 | 742.00 | 727.00 | 728.00 | 728.00 | -2.76% | 1,166 |
| May 18, 2026 | 745.50 | 754.00 | 742.00 | 748.67 | 748.67 | -0.44% | 2,687 |
| May 13, 2026 | 755.50 | 759.50 | 749.00 | 752.00 | 752.00 | -0.18% | 2,185 |
| May 12, 2026 | 756.50 | 761.00 | 752.00 | 753.33 | 753.33 | -0.09% | 601 |
| May 11, 2026 | 744.50 | 756.00 | 742.00 | 754.00 | 754.00 | 0.94% | 2,197 |
| May 8, 2026 | 761.00 | 748.00 | 745.00 | 747.00 | 747.00 | -1.19% | 2,048 |
| May 7, 2026 | 762.00 | 762.00 | 756.00 | 756.00 | 756.00 | -0.13% | 1,471 |
| May 6, 2026 | 753.50 | 761.00 | 750.00 | 757.00 | 757.00 | 2.00% | 7,221 |