ALK-Abelló A/S (CPH:ALK.B)
Denmark
· Delayed Price · Currency is DKK 227.80
-1.60 (-0.70%)
At close: Dec 5, 2025
ALK-Abelló Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 211.60 | 214.40 | 210.40 | 213.20 | 213.20 | -0.09% | 85,854 |
| Oct 9, 2025 | 214.40 | 215.00 | 211.80 | 213.40 | 213.40 | -1.20% | 57,260 |
| Oct 8, 2025 | 213.60 | 216.00 | 212.80 | 216.00 | 216.00 | 1.41% | 78,610 |
| Oct 7, 2025 | 212.60 | 213.60 | 211.60 | 213.00 | 213.00 | 0.09% | 62,034 |
| Oct 6, 2025 | 211.40 | 212.80 | 210.00 | 212.80 | 212.80 | 0.66% | 90,298 |
| Oct 3, 2025 | 206.20 | 211.60 | 206.20 | 211.40 | 211.40 | 2.42% | 123,832 |
| Oct 2, 2025 | 209.00 | 211.00 | 205.20 | 206.40 | 206.40 | -0.77% | 104,019 |
| Oct 1, 2025 | 210.20 | 211.80 | 206.80 | 208.00 | 208.00 | -0.19% | 157,054 |
| Sep 30, 2025 | 211.40 | 215.00 | 206.60 | 208.40 | 208.40 | 1.36% | 163,675 |
| Sep 29, 2025 | 203.00 | 205.80 | 202.80 | 205.60 | 205.60 | 1.78% | 113,009 |
| Sep 26, 2025 | 201.20 | 203.80 | 199.10 | 202.00 | 202.00 | -0.39% | 97,094 |
| Sep 25, 2025 | 207.00 | 207.20 | 202.40 | 202.80 | 202.80 | -2.12% | 129,479 |
| Sep 24, 2025 | 204.80 | 207.20 | 204.60 | 207.20 | 207.20 | - | 61,066 |
| Sep 23, 2025 | 209.40 | 210.00 | 204.00 | 207.20 | 207.20 | -1.15% | 105,385 |
| Sep 22, 2025 | 212.00 | 212.00 | 209.40 | 209.60 | 209.60 | -1.04% | 60,643 |
| Sep 19, 2025 | 209.20 | 211.80 | 208.80 | 211.80 | 211.80 | 1.05% | 392,357 |
| Sep 18, 2025 | 209.80 | 211.20 | 207.80 | 209.60 | 209.60 | 0.58% | 111,392 |
| Sep 17, 2025 | 206.20 | 217.40 | 203.80 | 208.40 | 208.40 | 0.68% | 560,133 |
| Sep 16, 2025 | 205.00 | 207.80 | 205.00 | 207.00 | 207.00 | 0.39% | 171,479 |
| Sep 15, 2025 | 205.00 | 207.60 | 204.60 | 206.20 | 206.20 | - | 96,055 |
| Sep 12, 2025 | 205.40 | 207.60 | 204.80 | 206.20 | 206.20 | 0.49% | 117,759 |
| Sep 11, 2025 | 205.40 | 207.20 | 205.20 | 205.20 | 205.20 | -0.10% | 66,168 |
| Sep 10, 2025 | 204.00 | 207.40 | 203.20 | 205.40 | 205.40 | 0.69% | 85,228 |
| Sep 9, 2025 | 201.80 | 204.40 | 201.00 | 204.00 | 204.00 | 1.09% | 82,701 |
| Sep 8, 2025 | 203.00 | 204.20 | 200.80 | 201.80 | 201.80 | -0.69% | 108,104 |
| Sep 5, 2025 | 205.60 | 205.60 | 202.60 | 203.20 | 203.20 | -1.17% | 85,462 |
| Sep 4, 2025 | 203.20 | 205.80 | 202.00 | 205.60 | 205.60 | 1.18% | 133,052 |
| Sep 3, 2025 | 202.40 | 205.60 | 201.80 | 203.20 | 203.20 | 0.49% | 166,390 |
| Sep 2, 2025 | 204.60 | 206.20 | 200.80 | 202.20 | 202.20 | -1.17% | 205,245 |
| Sep 1, 2025 | 202.80 | 206.20 | 202.80 | 204.60 | 204.60 | 1.69% | 109,684 |
| Aug 29, 2025 | 199.60 | 202.80 | 198.30 | 201.20 | 201.20 | 0.50% | 218,944 |
| Aug 28, 2025 | 199.20 | 202.20 | 196.70 | 200.20 | 200.20 | 0.40% | 240,158 |
| Aug 27, 2025 | 200.80 | 201.00 | 196.50 | 199.40 | 199.40 | -1.19% | 218,284 |
| Aug 26, 2025 | 204.00 | 204.00 | 201.20 | 201.80 | 201.80 | -0.79% | 203,959 |
| Aug 25, 2025 | 208.40 | 210.20 | 202.60 | 203.40 | 203.40 | -2.68% | 214,934 |
| Aug 22, 2025 | 198.40 | 209.80 | 196.00 | 209.00 | 209.00 | 6.04% | 348,463 |
| Aug 21, 2025 | 195.00 | 200.40 | 194.70 | 197.10 | 197.10 | 4.90% | 426,129 |
| Aug 20, 2025 | 186.40 | 187.90 | 185.10 | 187.90 | 187.90 | 1.02% | 116,592 |
| Aug 19, 2025 | 186.00 | 186.40 | 184.70 | 186.00 | 186.00 | 0.22% | 98,044 |
| Aug 18, 2025 | 184.00 | 185.80 | 183.80 | 185.60 | 185.60 | 1.42% | 245,984 |
| Aug 15, 2025 | 186.30 | 187.50 | 182.70 | 183.00 | 183.00 | -0.38% | 127,579 |
| Aug 14, 2025 | 184.60 | 185.60 | 183.40 | 183.70 | 183.70 | 0.33% | 129,750 |
| Aug 13, 2025 | 185.00 | 185.40 | 181.50 | 183.10 | 183.10 | -0.16% | 234,954 |
| Aug 12, 2025 | 176.90 | 185.00 | 172.40 | 183.40 | 183.40 | 3.56% | 426,524 |
| Aug 11, 2025 | 179.20 | 179.20 | 174.30 | 177.10 | 177.10 | -0.56% | 136,713 |
| Aug 8, 2025 | 185.00 | 186.10 | 177.50 | 178.10 | 178.10 | -3.73% | 109,836 |
| Aug 7, 2025 | 181.80 | 185.50 | 181.80 | 185.00 | 185.00 | 1.76% | 84,585 |
| Aug 6, 2025 | 187.20 | 188.00 | 181.10 | 181.80 | 181.80 | -2.88% | 172,337 |
| Aug 5, 2025 | 189.60 | 189.60 | 186.00 | 187.20 | 187.20 | 0.16% | 154,077 |
| Aug 4, 2025 | 189.00 | 190.40 | 185.30 | 186.90 | 186.90 | -1.11% | 118,690 |
| Aug 1, 2025 | 188.00 | 189.30 | 184.80 | 189.00 | 189.00 | -1.15% | 152,593 |
| Jul 31, 2025 | 192.40 | 193.30 | 190.90 | 191.20 | 191.20 | -0.68% | 129,959 |
| Jul 30, 2025 | 193.40 | 194.00 | 191.70 | 192.50 | 192.50 | -0.52% | 127,036 |
| Jul 29, 2025 | 197.90 | 198.50 | 191.90 | 193.50 | 193.50 | -2.27% | 159,766 |
| Jul 28, 2025 | 199.00 | 200.40 | 197.90 | 198.00 | 198.00 | 0.25% | 151,126 |
| Jul 25, 2025 | 197.50 | 198.70 | 196.70 | 197.50 | 197.50 | - | 102,952 |
| Jul 24, 2025 | 191.90 | 198.30 | 191.90 | 197.50 | 197.50 | 2.70% | 93,305 |
| Jul 23, 2025 | 190.10 | 192.40 | 190.10 | 192.30 | 192.30 | 1.21% | 91,763 |
| Jul 22, 2025 | 192.00 | 193.00 | 189.30 | 190.00 | 190.00 | -1.45% | 117,957 |
| Jul 21, 2025 | 194.30 | 195.90 | 192.20 | 192.80 | 192.80 | -0.72% | 116,505 |