Per Aarsleff Holding A/S (LON:0REQ)
London · Delayed Price · Currency is GBP · Price in DKK 715.01
+1.01 (0.14%)
At close: Sep 3, 2026
LON:0REQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |