Per Aarsleff Holding A/S (LON:0REQ)
London · Delayed Price · Currency is GBP · Price in DKK 712.00
+13.50 (1.93%)
At close: Sep 25, 2026
LON:0REQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 703.50 | 699.00 | 696.00 | 698.50 | 698.50 | -2.17% | 1,211 |
| Sep 23, 2026 | 686.00 | 714.00 | 706.00 | 714.00 | 714.00 | 4.23% | 6,375 |
| Sep 22, 2026 | 699.00 | 700.00 | 685.00 | 685.00 | 685.00 | -1.58% | 170 |
| Sep 21, 2026 | 681.00 | 700.00 | 689.00 | 696.00 | 696.00 | 2.79% | 24 |
| Sep 18, 2026 | 681.00 | 681.00 | 674.00 | 677.09 | 677.09 | -0.98% | 3,097 |
| Sep 17, 2026 | 682.00 | 688.50 | 679.00 | 683.76 | 683.76 | 0.11% | 2,150 |
| Sep 16, 2026 | 682.00 | 687.00 | 681.00 | 683.00 | 683.00 | 1.34% | 9,047 |
| Sep 15, 2026 | 688.00 | 682.00 | 674.00 | 674.00 | 674.00 | -1.32% | 2,604 |
| Sep 14, 2026 | 690.00 | 686.00 | 683.00 | 683.00 | 683.00 | -1.65% | 219 |
| Sep 11, 2026 | 687.00 | 695.00 | 690.00 | 694.48 | 694.48 | 1.83% | 282 |
| Sep 10, 2026 | 696.00 | 695.00 | 679.00 | 682.00 | 682.00 | -4.17% | 1,735 |
| Sep 9, 2026 | 710.50 | 712.00 | 696.00 | 711.69 | 711.69 | -0.47% | 1,837 |
| Sep 8, 2026 | 713.50 | 716.00 | 706.00 | 715.07 | 715.07 | -0.55% | 250 |
| Sep 7, 2026 | 723.00 | 722.00 | 719.00 | 719.00 | 719.00 | -0.36% | 193 |
| Sep 4, 2026 | 720.00 | 724.50 | 717.00 | 721.61 | 721.61 | 0.92% | 8,054 |
| Sep 3, 2026 | 707.50 | 720.00 | 715.00 | 715.01 | 715.01 | 0.14% | 1,246 |
| Sep 2, 2026 | 684.00 | 714.00 | 685.50 | 714.00 | 714.00 | 4.08% | 438 |
| Sep 1, 2026 | 706.50 | 702.00 | 686.00 | 686.00 | 686.00 | -2.17% | 20,761 |
| Aug 31, 2026 | 710.00 | 712.00 | 701.20 | 701.20 | 701.20 | -1.72% | 12,957 |
| Aug 28, 2026 | 712.50 | 720.00 | 710.00 | 713.50 | 713.50 | 0.85% | 599 |
| Aug 27, 2026 | 734.00 | 731.00 | 700.00 | 707.50 | 707.50 | -4.22% | 1,897 |
| Aug 26, 2026 | 771.00 | 758.00 | 726.00 | 738.71 | 738.71 | -4.81% | 1,559 |
| Aug 25, 2026 | 764.00 | 780.00 | 766.00 | 776.00 | 776.00 | 1.44% | 655 |
| Aug 24, 2026 | 762.00 | 776.50 | 762.00 | 765.00 | 765.00 | -0.78% | 1,482 |
| Aug 21, 2026 | 754.50 | 775.00 | 754.00 | 771.00 | 771.00 | 2.53% | 1,780 |
| Aug 20, 2026 | 739.00 | 754.00 | 745.00 | 752.00 | 752.00 | 1.46% | 574 |
| Aug 19, 2026 | 741.50 | 743.00 | 736.00 | 741.14 | 741.14 | -1.83% | 8,546 |
| Aug 18, 2026 | 751.50 | 758.00 | 744.00 | 754.97 | 754.97 | 0.52% | 1,005 |
| Aug 17, 2026 | 752.50 | 756.00 | 750.00 | 751.09 | 751.09 | -0.86% | 457 |
| Aug 14, 2026 | 742.50 | 757.61 | 752.00 | 757.61 | 757.61 | 1.80% | 310 |
| Aug 13, 2026 | 734.00 | 746.00 | 738.50 | 744.19 | 744.19 | 1.53% | 806 |
| Aug 12, 2026 | 734.00 | 737.50 | 732.00 | 733.00 | 733.00 | -0.46% | 1,397 |
| Aug 11, 2026 | 726.00 | 736.42 | 724.00 | 736.42 | 736.42 | 1.57% | 1,771 |
| Aug 10, 2026 | 738.00 | 731.00 | 722.00 | 725.01 | 725.01 | -0.96% | 1,130 |
| Aug 7, 2026 | 732.00 | 732.00 | 732.00 | 732.00 | 732.00 | -0.27% | - |
| Aug 6, 2026 | 729.00 | 735.50 | 730.00 | 734.00 | 734.00 | -0.54% | 225 |
| Aug 5, 2026 | 738.00 | 738.00 | 727.00 | 738.00 | 738.00 | 1.31% | 1,663 |
| Aug 4, 2026 | 723.00 | 733.00 | 721.00 | 728.48 | 728.48 | 0.56% | 1,246 |
| Aug 3, 2026 | 721.00 | 728.00 | 713.00 | 724.42 | 724.42 | 0.33% | 1,563 |
| Jul 31, 2026 | 729.00 | 734.00 | 722.00 | 722.00 | 722.00 | -0.39% | 2,841 |
| Jul 30, 2026 | 707.50 | 725.35 | 704.00 | 724.80 | 724.80 | 2.66% | 1,881 |
| Jul 29, 2026 | 722.00 | 719.00 | 702.00 | 706.00 | 706.00 | -2.00% | 1,377 |
| Jul 28, 2026 | 728.00 | 730.00 | 718.00 | 720.43 | 720.43 | -1.31% | 1,345 |
| Jul 27, 2026 | 727.00 | 734.00 | 725.00 | 730.00 | 730.00 | 0.69% | 149 |
| Jul 24, 2026 | 725.00 | 726.00 | 719.00 | 725.00 | 725.00 | - | 266 |
| Jul 23, 2026 | 741.50 | 735.00 | 725.00 | 725.00 | 725.00 | -2.29% | 5,528 |
| Jul 22, 2026 | 745.50 | 744.50 | 742.00 | 742.00 | 742.00 | -0.93% | 473 |
| Jul 21, 2026 | 742.50 | 749.00 | 742.50 | 749.00 | 749.00 | 0.81% | 967 |
| 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 |