Per Aarsleff Holding A/S (LON:0REQ)
United Kingdom · Delayed Price · Currency is GBP · Price in DKK 709.50
-6.50 (-0.91%)
At close: Nov 10, 2026
LON:0REQ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 717.00 | 718.00 | 709.00 | 709.50 | 709.50 | -0.91% | 4,582 |
| Nov 9, 2026 | 704.50 | 719.00 | 705.00 | 716.00 | 716.00 | 2.58% | 255 |
| Nov 6, 2026 | 687.00 | 699.00 | 696.00 | 698.00 | 698.00 | -0.14% | 22 |
| Nov 5, 2026 | 707.50 | 715.00 | 699.00 | 699.00 | 699.00 | -1.69% | 134 |
| Nov 4, 2026 | 716.50 | 717.00 | 711.00 | 711.00 | 711.00 | -0.49% | 845 |
| Nov 3, 2026 | 703.50 | 714.50 | 700.00 | 714.50 | 714.50 | 2.51% | 4,279 |
| Nov 2, 2026 | 695.00 | 699.00 | 697.00 | 697.00 | 697.00 | - | 96 |
| Oct 30, 2026 | 701.50 | 697.00 | 691.00 | 697.00 | 697.00 | -1.34% | 1,384 |
| Oct 29, 2026 | 705.50 | 706.50 | 702.00 | 706.50 | 706.50 | -0.07% | 923 |
| Oct 28, 2026 | 697.00 | 708.00 | 705.00 | 707.00 | 707.00 | 1.22% | 66 |
| Oct 27, 2026 | 695.00 | 702.00 | 697.00 | 698.50 | 698.50 | 0.22% | 5,041 |
| Oct 26, 2026 | 678.50 | 697.00 | 679.00 | 697.00 | 697.00 | 4.34% | 935 |
| Oct 23, 2026 | 675.50 | 673.00 | 667.00 | 668.00 | 668.00 | -1.18% | 1,172 |
| Oct 22, 2026 | 680.00 | 683.00 | 675.00 | 676.00 | 676.00 | -1.60% | 2,092 |
| Oct 21, 2026 | 683.00 | 689.00 | 686.00 | 687.00 | 687.00 | 0.88% | 7,263 |
| Oct 20, 2026 | 684.00 | 681.00 | 681.00 | 681.00 | 681.00 | -0.29% | - |
| Oct 19, 2026 | 675.50 | 683.00 | 677.00 | 683.00 | 683.00 | -0.29% | 298 |
| Oct 16, 2026 | 680.00 | 689.00 | 685.00 | 685.00 | 685.00 | 3.63% | 3,169 |
| Oct 15, 2026 | 691.00 | 683.00 | 661.00 | 661.00 | 661.00 | -4.96% | 955 |
| Oct 14, 2026 | 700.50 | 701.00 | 693.00 | 695.50 | 695.50 | 0.07% | 8,038 |
| Oct 13, 2026 | 697.00 | 703.00 | 694.00 | 695.00 | 695.00 | -0.22% | 648 |
| Oct 12, 2026 | 703.50 | 710.00 | 696.00 | 696.50 | 696.50 | -0.36% | 1,594 |
| Oct 9, 2026 | 699.00 | 700.00 | 699.00 | 699.00 | 699.00 | -0.14% | 2,622 |
| Oct 8, 2026 | 706.50 | 705.50 | 690.00 | 700.00 | 700.00 | -1.55% | 87 |
| Oct 7, 2026 | 704.50 | 722.00 | 711.00 | 711.00 | 711.00 | 0.42% | 424 |
| Oct 6, 2026 | 718.50 | 712.00 | 706.00 | 708.00 | 708.00 | -0.98% | 100 |
| Oct 5, 2026 | 724.00 | 715.00 | 710.00 | 715.00 | 715.00 | -0.69% | 328 |
| Oct 2, 2026 | 708.50 | 724.00 | 709.00 | 720.00 | 720.00 | 1.77% | 5,537 |
| Oct 1, 2026 | 717.50 | 712.00 | 705.00 | 707.50 | 707.50 | -1.60% | 242 |
| Sep 30, 2026 | 716.50 | 721.00 | 719.00 | 719.00 | 719.00 | 0.70% | 708 |
| Sep 29, 2026 | 717.50 | 723.00 | 714.00 | 714.00 | 714.00 | -1.38% | 2,780 |
| Sep 28, 2026 | 713.50 | 725.00 | 711.00 | 724.00 | 724.00 | 1.69% | 3,903 |
| Sep 25, 2026 | 699.00 | 712.00 | 706.00 | 712.00 | 712.00 | 1.93% | 430 |
| 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 |