ALK-Abelló A/S (CPH:ALK.B)
Denmark
· Delayed Price · Currency is DKK 222.60
-2.40 (-1.07%)
Mar 6, 2026, 4:59 PM CET
ALK-Abelló Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 225.80 | 226.00 | 220.40 | 222.60 | 222.60 | -1.07% | 190,633 |
| Mar 5, 2026 | 225.00 | 226.80 | 221.20 | 225.00 | 225.00 | 0.90% | 182,096 |
| Mar 4, 2026 | 219.00 | 223.00 | 218.00 | 223.00 | 223.00 | 3.72% | 183,885 |
| Mar 3, 2026 | 218.20 | 218.80 | 212.20 | 215.00 | 215.00 | -2.27% | 258,046 |
| Mar 2, 2026 | 217.40 | 220.80 | 215.00 | 220.00 | 220.00 | -0.18% | 220,387 |
| Feb 27, 2026 | 210.60 | 221.00 | 210.60 | 220.40 | 220.40 | 4.95% | 608,716 |
| Feb 26, 2026 | 208.40 | 211.00 | 207.20 | 210.00 | 210.00 | 0.19% | 210,138 |
| Feb 25, 2026 | 212.20 | 214.40 | 208.20 | 209.60 | 209.60 | -2.51% | 204,568 |
| Feb 24, 2026 | 213.20 | 217.00 | 210.40 | 215.00 | 215.00 | 0.84% | 308,206 |
| Feb 23, 2026 | 216.00 | 220.80 | 211.80 | 213.20 | 213.20 | -0.65% | 289,751 |
| Feb 20, 2026 | 223.00 | 230.40 | 208.80 | 214.60 | 214.60 | -2.45% | 405,298 |
| Feb 19, 2026 | 218.00 | 220.00 | 216.00 | 220.00 | 220.00 | 0.73% | 168,907 |
| Feb 18, 2026 | 218.00 | 218.40 | 214.60 | 218.40 | 218.40 | 0.18% | 176,621 |
| Feb 17, 2026 | 215.00 | 218.00 | 213.60 | 218.00 | 218.00 | 1.40% | 152,352 |
| Feb 16, 2026 | 215.00 | 217.40 | 213.40 | 215.00 | 215.00 | 1.42% | 191,138 |
| Feb 13, 2026 | 213.60 | 214.40 | 212.00 | 212.00 | 212.00 | -1.12% | 83,769 |
| Feb 12, 2026 | 212.60 | 215.60 | 212.60 | 214.40 | 214.40 | 0.66% | 162,803 |
| Feb 11, 2026 | 215.20 | 217.00 | 211.20 | 213.00 | 213.00 | -2.29% | 110,731 |
| Feb 10, 2026 | 216.00 | 218.00 | 214.60 | 218.00 | 218.00 | 0.93% | 75,416 |
| Feb 9, 2026 | 219.00 | 220.00 | 216.00 | 216.00 | 216.00 | -0.74% | 133,655 |
| Feb 6, 2026 | 213.20 | 217.60 | 212.80 | 217.60 | 217.60 | 1.59% | 151,863 |
| Feb 5, 2026 | 216.60 | 217.80 | 213.40 | 214.20 | 214.20 | -1.20% | 128,433 |
| Feb 4, 2026 | 218.00 | 220.00 | 213.60 | 216.80 | 216.80 | -1.45% | 231,560 |
| Feb 3, 2026 | 215.00 | 220.20 | 212.80 | 220.00 | 220.00 | 3.77% | 319,577 |
| Feb 2, 2026 | 207.60 | 213.00 | 207.60 | 212.00 | 212.00 | 2.12% | 122,207 |
| Jan 30, 2026 | 210.20 | 211.60 | 207.60 | 207.60 | 207.60 | -1.33% | 199,469 |
| Jan 29, 2026 | 213.00 | 213.20 | 210.20 | 210.40 | 210.40 | -1.31% | 170,487 |
| Jan 28, 2026 | 217.20 | 217.20 | 211.20 | 213.20 | 213.20 | -2.20% | 186,086 |
| Jan 27, 2026 | 216.40 | 219.00 | 216.40 | 218.00 | 218.00 | 0.09% | 85,354 |
| Jan 26, 2026 | 218.40 | 219.20 | 215.80 | 217.80 | 217.80 | -0.73% | 136,590 |
| Jan 23, 2026 | 220.60 | 221.40 | 218.20 | 219.40 | 219.40 | -0.63% | 135,749 |
| Jan 22, 2026 | 222.20 | 223.20 | 219.20 | 220.80 | 220.80 | 0.36% | 123,080 |
| Jan 21, 2026 | 222.00 | 223.00 | 218.20 | 220.00 | 220.00 | -1.26% | 128,067 |
| Jan 20, 2026 | 220.60 | 222.80 | 218.20 | 222.80 | 222.80 | 0.91% | 113,257 |
| Jan 19, 2026 | 219.60 | 222.40 | 215.40 | 220.80 | 220.80 | -1.43% | 114,696 |
| Jan 16, 2026 | 222.80 | 225.40 | 222.40 | 224.00 | 224.00 | 0.54% | 395,288 |
| Jan 15, 2026 | 227.00 | 227.40 | 221.40 | 222.80 | 222.80 | -2.79% | 96,442 |
| Jan 14, 2026 | 228.20 | 231.80 | 227.80 | 229.20 | 229.20 | 0.53% | 98,318 |
| Jan 13, 2026 | 226.00 | 228.80 | 223.80 | 228.00 | 228.00 | 0.80% | 274,923 |
| Jan 12, 2026 | 230.00 | 231.40 | 226.00 | 226.20 | 226.20 | -1.65% | 124,442 |
| Jan 9, 2026 | 227.40 | 231.80 | 225.20 | 230.00 | 230.00 | 0.79% | 97,179 |
| Jan 8, 2026 | 229.80 | 232.20 | 228.20 | 228.20 | 228.20 | -0.70% | 179,468 |
| Jan 7, 2026 | 225.80 | 229.80 | 223.60 | 229.80 | 229.80 | 1.77% | 138,887 |
| Jan 6, 2026 | 227.80 | 229.60 | 224.60 | 225.80 | 225.80 | -0.09% | 136,127 |
| Jan 5, 2026 | 226.00 | 227.80 | 223.60 | 226.00 | 226.00 | -0.26% | 145,444 |
| Jan 2, 2026 | 228.60 | 230.00 | 224.40 | 226.60 | 226.60 | -0.87% | 115,401 |
| Dec 30, 2025 | 227.00 | 230.40 | 226.80 | 228.60 | 228.60 | 0.09% | 120,067 |
| Dec 29, 2025 | 227.00 | 229.00 | 225.60 | 228.40 | 228.40 | 0.35% | 75,919 |
| Dec 23, 2025 | 227.40 | 228.20 | 225.40 | 227.60 | 227.60 | 0.09% | 91,781 |
| Dec 22, 2025 | 226.20 | 227.40 | 224.20 | 227.40 | 227.40 | 0.26% | 120,214 |
| Dec 19, 2025 | 225.60 | 227.20 | 224.00 | 226.80 | 226.80 | 0.44% | 257,522 |
| Dec 18, 2025 | 223.00 | 225.80 | 221.80 | 225.80 | 225.80 | 1.26% | 131,160 |
| Dec 17, 2025 | 217.40 | 223.00 | 217.00 | 223.00 | 223.00 | 2.20% | 305,407 |
| Dec 16, 2025 | 224.40 | 225.00 | 216.40 | 218.20 | 218.20 | -2.76% | 287,657 |
| Dec 15, 2025 | 223.80 | 226.00 | 220.00 | 224.40 | 224.40 | 0.18% | 223,210 |
| Dec 12, 2025 | 224.60 | 225.20 | 220.00 | 224.00 | 224.00 | -0.53% | 91,353 |
| Dec 11, 2025 | 225.60 | 225.60 | 223.00 | 225.20 | 225.20 | - | 93,139 |
| Dec 10, 2025 | 223.00 | 226.60 | 222.60 | 225.20 | 225.20 | 0.63% | 121,826 |
| Dec 9, 2025 | 226.00 | 227.60 | 223.60 | 223.80 | 223.80 | -0.97% | 70,098 |
| Dec 8, 2025 | 227.60 | 228.00 | 224.80 | 226.00 | 226.00 | -0.79% | 106,743 |
| Dec 5, 2025 | 229.40 | 230.00 | 227.00 | 227.80 | 227.80 | -0.70% | 78,681 |
| Dec 4, 2025 | 231.20 | 232.20 | 228.20 | 229.40 | 229.40 | -0.78% | 82,671 |
| Dec 3, 2025 | 232.20 | 235.40 | 229.40 | 231.20 | 231.20 | -0.34% | 90,517 |
| Dec 2, 2025 | 232.60 | 233.00 | 230.00 | 232.00 | 232.00 | -0.68% | 81,450 |
| Dec 1, 2025 | 229.40 | 236.00 | 229.40 | 233.60 | 233.60 | 1.21% | 209,871 |
| Nov 28, 2025 | 231.60 | 233.00 | 230.00 | 230.80 | 230.80 | -0.52% | 975,058 |
| Nov 27, 2025 | 232.20 | 233.00 | 230.80 | 232.00 | 232.00 | 0.09% | 87,108 |
| Nov 26, 2025 | 228.00 | 232.40 | 227.00 | 231.80 | 231.80 | 2.20% | 147,218 |
| Nov 25, 2025 | 228.60 | 229.00 | 225.40 | 226.80 | 226.80 | -0.61% | 107,177 |
| Nov 24, 2025 | 227.40 | 229.20 | 225.80 | 228.20 | 228.20 | 0.35% | 166,739 |
| Nov 21, 2025 | 228.80 | 228.80 | 225.00 | 227.40 | 227.40 | -2.07% | 71,471 |
| Nov 20, 2025 | 234.00 | 236.00 | 231.40 | 232.20 | 232.20 | -0.43% | 99,503 |
| Nov 19, 2025 | 234.20 | 237.60 | 233.20 | 233.20 | 233.20 | -0.43% | 168,674 |
| Nov 18, 2025 | 235.20 | 235.80 | 231.80 | 234.20 | 234.20 | -0.76% | 158,030 |
| Nov 17, 2025 | 231.40 | 236.00 | 230.00 | 236.00 | 236.00 | 2.52% | 173,333 |
| Nov 14, 2025 | 229.40 | 233.00 | 224.40 | 230.20 | 230.20 | 0.09% | 416,568 |
| Nov 13, 2025 | 220.20 | 234.40 | 219.80 | 230.00 | 230.00 | 11.54% | 1,071,417 |
| Nov 12, 2025 | 204.60 | 208.20 | 203.80 | 206.20 | 206.20 | 1.08% | 160,510 |
| Nov 11, 2025 | 204.60 | 205.00 | 202.20 | 204.00 | 204.00 | -0.29% | 162,631 |
| Nov 10, 2025 | 204.60 | 206.80 | 203.40 | 204.60 | 204.60 | 1.79% | 149,131 |
| Nov 7, 2025 | 204.00 | 204.40 | 199.60 | 201.00 | 201.00 | -1.28% | 122,214 |
| Nov 6, 2025 | 203.40 | 204.80 | 202.00 | 203.60 | 203.60 | -0.10% | 113,216 |
| Nov 5, 2025 | 206.20 | 208.00 | 203.60 | 203.80 | 203.80 | -2.21% | 77,062 |
| Nov 4, 2025 | 210.00 | 210.00 | 203.20 | 208.40 | 208.40 | -1.42% | 155,077 |
| Nov 3, 2025 | 213.40 | 214.80 | 210.00 | 211.40 | 211.40 | -0.94% | 79,177 |
| Oct 31, 2025 | 213.20 | 214.00 | 210.80 | 213.40 | 213.40 | 1.04% | 76,686 |
| Oct 30, 2025 | 212.20 | 212.20 | 210.20 | 211.20 | 211.20 | -0.47% | 69,574 |
| Oct 29, 2025 | 210.40 | 214.00 | 210.40 | 212.20 | 212.20 | 0.57% | 75,456 |
| Oct 28, 2025 | 215.00 | 216.80 | 210.60 | 211.00 | 211.00 | -1.86% | 113,126 |
| Oct 27, 2025 | 217.60 | 217.60 | 211.40 | 215.00 | 215.00 | -0.83% | 129,135 |
| Oct 24, 2025 | 216.20 | 217.40 | 214.00 | 216.80 | 216.80 | 0.37% | 51,203 |
| Oct 23, 2025 | 213.80 | 216.00 | 213.40 | 216.00 | 216.00 | 1.03% | 84,142 |
| Oct 22, 2025 | 212.60 | 214.80 | 212.40 | 213.80 | 213.80 | 0.56% | 74,422 |
| Oct 21, 2025 | 215.00 | 215.60 | 211.00 | 212.60 | 212.60 | -1.12% | 79,428 |
| Oct 20, 2025 | 210.00 | 215.00 | 209.60 | 215.00 | 215.00 | 2.38% | 67,777 |
| Oct 17, 2025 | 209.60 | 210.60 | 206.40 | 210.00 | 210.00 | 0.19% | 107,883 |
| Oct 16, 2025 | 209.00 | 210.00 | 207.00 | 209.60 | 209.60 | 0.48% | 65,986 |
| Oct 15, 2025 | 210.00 | 211.00 | 206.80 | 208.60 | 208.60 | -0.38% | 101,775 |
| Oct 14, 2025 | 211.80 | 212.00 | 209.00 | 209.40 | 209.40 | -1.41% | 134,906 |
| Oct 13, 2025 | 211.20 | 214.60 | 210.60 | 212.40 | 212.40 | -0.38% | 87,586 |