Nilfisk Holding A/S (CPH:NLFSK)
Denmark
· Delayed Price · Currency is DKK 104.40
+0.20 (0.19%)
At close: Dec 5, 2025
Nilfisk Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.20 | 105.80 | 103.00 | 104.40 | 104.40 | 0.19% | 18,677 |
| Dec 4, 2025 | 103.80 | 105.20 | 103.00 | 104.20 | 104.20 | 1.36% | 12,506 |
| Dec 3, 2025 | 101.00 | 105.00 | 101.00 | 102.80 | 102.80 | 0.59% | 17,682 |
| Dec 2, 2025 | 102.40 | 104.20 | 101.40 | 102.20 | 102.20 | -0.78% | 14,111 |
| Dec 1, 2025 | 104.60 | 105.60 | 101.40 | 103.00 | 103.00 | -1.34% | 13,569 |
| Nov 28, 2025 | 96.00 | 105.80 | 96.00 | 104.40 | 104.40 | 7.08% | 69,182 |
| Nov 27, 2025 | 95.50 | 97.70 | 95.50 | 97.50 | 97.50 | 1.56% | 27,196 |
| Nov 26, 2025 | 95.50 | 96.70 | 95.00 | 96.00 | 96.00 | 0.42% | 17,805 |
| Nov 25, 2025 | 96.20 | 96.40 | 94.50 | 95.60 | 95.60 | -1.04% | 29,518 |
| Nov 24, 2025 | 98.40 | 99.50 | 96.50 | 96.60 | 96.60 | -1.83% | 50,317 |
| Nov 21, 2025 | 95.00 | 98.80 | 94.30 | 98.40 | 98.40 | 2.18% | 23,770 |
| Nov 20, 2025 | 97.60 | 98.00 | 94.20 | 96.30 | 96.30 | -3.70% | 55,266 |
| Nov 19, 2025 | 99.20 | 100.60 | 98.00 | 100.00 | 100.00 | 1.11% | 11,868 |
| Nov 18, 2025 | 99.10 | 100.80 | 98.80 | 98.90 | 98.90 | -1.69% | 12,412 |
| Nov 17, 2025 | 99.60 | 101.20 | 99.50 | 100.60 | 100.60 | - | 9,427 |
| Nov 14, 2025 | 102.40 | 102.40 | 98.90 | 100.60 | 100.60 | -1.57% | 16,613 |
| Nov 13, 2025 | 102.20 | 104.00 | 102.20 | 102.20 | 102.20 | -0.97% | 11,540 |
| Nov 12, 2025 | 101.80 | 104.00 | 101.80 | 103.20 | 103.20 | 1.38% | 22,543 |
| Nov 11, 2025 | 100.60 | 103.00 | 100.60 | 101.80 | 101.80 | 1.39% | 73,801 |
| Nov 10, 2025 | 100.40 | 102.20 | 100.20 | 100.40 | 100.40 | 0.50% | 9,379 |
| Nov 7, 2025 | 101.80 | 101.80 | 99.50 | 99.90 | 99.90 | -1.87% | 11,430 |
| Nov 6, 2025 | 103.00 | 103.80 | 101.00 | 101.80 | 101.80 | -1.55% | 16,474 |
| Nov 5, 2025 | 102.40 | 105.00 | 102.40 | 103.40 | 103.40 | -0.77% | 14,841 |
| Nov 4, 2025 | 104.60 | 106.20 | 104.00 | 104.20 | 104.20 | -1.88% | 18,974 |
| Nov 3, 2025 | 106.80 | 108.00 | 104.80 | 106.20 | 106.20 | -1.30% | 15,683 |
| Oct 31, 2025 | 107.00 | 108.20 | 106.60 | 107.60 | 107.60 | 0.37% | 9,091 |
| Oct 30, 2025 | 107.40 | 109.00 | 107.00 | 107.20 | 107.20 | -2.01% | 7,554 |
| Oct 29, 2025 | 110.60 | 111.80 | 108.00 | 109.40 | 109.40 | -0.73% | 23,414 |
| Oct 28, 2025 | 111.80 | 111.80 | 109.20 | 110.20 | 110.20 | -1.43% | 9,911 |
| Oct 27, 2025 | 111.80 | 112.40 | 110.80 | 111.80 | 111.80 | 0.54% | 8,089 |
| Oct 24, 2025 | 109.80 | 112.00 | 109.80 | 111.20 | 111.20 | 0.36% | 5,809 |
| Oct 23, 2025 | 109.00 | 110.80 | 108.40 | 110.80 | 110.80 | 1.47% | 6,977 |
| Oct 22, 2025 | 108.80 | 109.20 | 107.20 | 109.20 | 109.20 | -0.36% | 15,631 |
| Oct 21, 2025 | 112.80 | 112.80 | 108.20 | 109.60 | 109.60 | -4.70% | 46,700 |
| Oct 20, 2025 | 115.00 | 115.60 | 113.60 | 115.00 | 115.00 | 1.59% | 13,723 |
| Oct 17, 2025 | 112.60 | 114.40 | 111.40 | 113.20 | 113.20 | -2.08% | 12,239 |
| Oct 16, 2025 | 113.80 | 116.20 | 113.20 | 115.60 | 115.60 | 1.76% | 8,060 |
| Oct 15, 2025 | 113.60 | 114.40 | 112.20 | 113.60 | 113.60 | 1.79% | 13,051 |
| Oct 14, 2025 | 113.40 | 113.40 | 111.00 | 111.60 | 111.60 | -1.59% | 15,163 |
| Oct 13, 2025 | 116.20 | 116.20 | 113.20 | 113.40 | 113.40 | -4.22% | 13,968 |
| Oct 10, 2025 | 117.00 | 119.80 | 116.60 | 118.40 | 118.40 | 1.89% | 45,120 |
| Oct 9, 2025 | 116.00 | 116.80 | 114.80 | 116.20 | 116.20 | 0.17% | 6,664 |
| Oct 8, 2025 | 118.00 | 118.00 | 115.20 | 116.00 | 116.00 | -1.02% | 12,546 |
| Oct 7, 2025 | 117.80 | 117.80 | 116.40 | 117.20 | 117.20 | 0.69% | 11,541 |
| Oct 6, 2025 | 117.00 | 117.00 | 115.20 | 116.40 | 116.40 | 0.52% | 8,448 |
| Oct 3, 2025 | 116.00 | 117.20 | 114.80 | 115.80 | 115.80 | -0.17% | 6,481 |
| Oct 2, 2025 | 114.00 | 116.00 | 114.00 | 116.00 | 116.00 | 2.11% | 16,575 |
| Oct 1, 2025 | 109.80 | 114.20 | 109.80 | 113.60 | 113.60 | 2.34% | 9,315 |
| Sep 30, 2025 | 109.60 | 111.60 | 109.60 | 111.00 | 111.00 | -0.72% | 13,423 |
| Sep 29, 2025 | 112.40 | 114.00 | 110.60 | 111.80 | 111.80 | 0.72% | 19,794 |
| Sep 26, 2025 | 115.20 | 116.80 | 110.20 | 111.00 | 111.00 | -4.64% | 20,558 |
| Sep 25, 2025 | 118.40 | 119.00 | 116.40 | 116.40 | 116.40 | -1.69% | 22,404 |
| Sep 24, 2025 | 118.40 | 118.80 | 117.00 | 118.40 | 118.40 | - | 24,745 |
| Sep 23, 2025 | 114.80 | 119.40 | 114.80 | 118.40 | 118.40 | 3.68% | 44,175 |
| Sep 22, 2025 | 114.20 | 115.00 | 113.80 | 114.20 | 114.20 | -0.70% | 12,522 |
| Sep 19, 2025 | 115.40 | 116.20 | 114.40 | 115.00 | 115.00 | -1.54% | 16,376 |
| Sep 18, 2025 | 116.60 | 117.00 | 115.00 | 116.80 | 116.80 | 0.17% | 26,473 |
| Sep 17, 2025 | 113.40 | 117.40 | 113.40 | 116.60 | 116.60 | 2.64% | 22,400 |
| Sep 16, 2025 | 113.80 | 114.20 | 112.80 | 113.60 | 113.60 | - | 31,129 |
| Sep 15, 2025 | 113.60 | 115.40 | 113.60 | 113.60 | 113.60 | 0.18% | 21,393 |
| Sep 12, 2025 | 113.80 | 115.00 | 113.00 | 113.40 | 113.40 | -0.35% | 24,324 |
| Sep 11, 2025 | 114.40 | 115.00 | 112.80 | 113.80 | 113.80 | 1.07% | 21,637 |
| Sep 10, 2025 | 113.80 | 114.40 | 112.40 | 112.60 | 112.60 | -1.05% | 16,032 |
| Sep 9, 2025 | 114.80 | 115.00 | 113.20 | 113.80 | 113.80 | -0.70% | 20,843 |
| Sep 8, 2025 | 112.40 | 114.60 | 112.20 | 114.60 | 114.60 | 2.50% | 25,106 |
| Sep 5, 2025 | 110.60 | 113.00 | 110.60 | 111.80 | 111.80 | 0.90% | 29,516 |
| Sep 4, 2025 | 110.00 | 110.80 | 109.40 | 110.80 | 110.80 | 0.91% | 12,293 |
| Sep 3, 2025 | 109.80 | 110.80 | 109.00 | 109.80 | 109.80 | 0.92% | 31,622 |
| Sep 2, 2025 | 109.80 | 109.80 | 107.40 | 108.80 | 108.80 | -0.18% | 50,626 |
| Sep 1, 2025 | 109.40 | 111.00 | 108.80 | 109.00 | 109.00 | 1.49% | 23,837 |
| Aug 29, 2025 | 110.20 | 110.20 | 107.40 | 107.40 | 107.40 | -2.36% | 75,273 |
| Aug 28, 2025 | 109.80 | 110.40 | 108.40 | 110.00 | 110.00 | 0.92% | 40,617 |
| Aug 27, 2025 | 107.00 | 110.40 | 107.00 | 109.00 | 109.00 | -0.91% | 12,842 |
| Aug 26, 2025 | 110.00 | 110.80 | 109.40 | 110.00 | 110.00 | -0.36% | 12,943 |
| Aug 25, 2025 | 110.60 | 111.40 | 109.80 | 110.40 | 110.40 | -0.72% | 8,682 |
| Aug 22, 2025 | 109.00 | 111.20 | 108.00 | 111.20 | 111.20 | 1.46% | 18,656 |
| Aug 21, 2025 | 108.00 | 109.80 | 106.60 | 109.60 | 109.60 | 2.81% | 26,998 |
| Aug 20, 2025 | 108.80 | 109.00 | 106.00 | 106.60 | 106.60 | -2.02% | 23,805 |
| Aug 19, 2025 | 106.60 | 109.80 | 106.40 | 108.80 | 108.80 | 2.26% | 55,066 |
| Aug 18, 2025 | 105.00 | 107.00 | 103.00 | 106.40 | 106.40 | 2.31% | 40,962 |
| Aug 15, 2025 | 100.60 | 105.80 | 98.80 | 104.00 | 104.00 | 3.38% | 56,935 |
| Aug 14, 2025 | 97.00 | 105.80 | 95.90 | 100.60 | 100.60 | 5.34% | 91,283 |
| Aug 13, 2025 | 97.30 | 98.40 | 95.30 | 95.50 | 95.50 | -0.93% | 28,618 |
| Aug 12, 2025 | 95.30 | 96.90 | 94.90 | 96.40 | 96.40 | 1.47% | 22,030 |
| Aug 11, 2025 | 95.00 | 96.00 | 94.20 | 95.00 | 95.00 | 1.60% | 24,893 |
| Aug 8, 2025 | 93.00 | 93.90 | 92.20 | 93.50 | 93.50 | 1.30% | 17,015 |
| Aug 7, 2025 | 89.00 | 93.20 | 88.10 | 92.30 | 92.30 | 3.94% | 19,390 |
| Aug 6, 2025 | 93.50 | 93.50 | 88.40 | 88.80 | 88.80 | -2.52% | 23,031 |
| Aug 5, 2025 | 91.20 | 92.00 | 91.10 | 91.10 | 91.10 | -0.11% | 8,341 |
| Aug 4, 2025 | 91.30 | 92.00 | 90.60 | 91.20 | 91.20 | 0.88% | 7,145 |
| Aug 1, 2025 | 93.90 | 93.90 | 90.40 | 90.40 | 90.40 | -2.90% | 14,483 |
| Jul 31, 2025 | 93.70 | 93.70 | 92.00 | 93.10 | 93.10 | 0.98% | 12,291 |
| Jul 30, 2025 | 96.10 | 96.10 | 92.20 | 92.20 | 92.20 | -2.54% | 13,373 |
| Jul 29, 2025 | 97.10 | 98.10 | 94.60 | 94.60 | 94.60 | -1.97% | 38,133 |
| Jul 28, 2025 | 96.80 | 97.40 | 95.70 | 96.50 | 96.50 | 1.79% | 27,001 |
| Jul 25, 2025 | 96.70 | 96.70 | 94.40 | 94.80 | 94.80 | -1.86% | 25,326 |
| Jul 24, 2025 | 92.00 | 96.60 | 92.00 | 96.60 | 96.60 | 4.32% | 51,959 |
| Jul 23, 2025 | 91.80 | 93.20 | 91.60 | 92.60 | 92.60 | 1.20% | 21,516 |
| Jul 22, 2025 | 92.90 | 93.20 | 91.10 | 91.50 | 91.50 | -1.40% | 14,297 |
| Jul 21, 2025 | 93.30 | 94.50 | 92.80 | 92.80 | 92.80 | -0.54% | 10,421 |