Per Aarsleff Holding A/S (CPH:PAAL.B)
Denmark
· Delayed Price · Currency is DKK 743.00
-1.00 (-0.13%)
Apr 29, 2026, 11:32 AM CET
Per Aarsleff Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 754.00 | 758.00 | 742.00 | 744.00 | 744.00 | -1.33% | 10,616 |
| Apr 27, 2026 | 754.00 | 763.00 | 754.00 | 754.00 | 754.00 | -1.05% | 12,462 |
| Apr 24, 2026 | 769.00 | 777.00 | 760.00 | 762.00 | 762.00 | -1.80% | 13,104 |
| Apr 23, 2026 | 778.00 | 780.00 | 773.00 | 776.00 | 776.00 | -0.64% | 3,045 |
| Apr 22, 2026 | 795.00 | 804.00 | 781.00 | 781.00 | 781.00 | -1.14% | 11,491 |
| Apr 21, 2026 | 805.00 | 809.00 | 789.00 | 790.00 | 790.00 | -1.00% | 9,305 |
| Apr 20, 2026 | 814.00 | 814.00 | 798.00 | 798.00 | 798.00 | -1.97% | 6,375 |
| Apr 17, 2026 | 798.00 | 814.00 | 796.00 | 814.00 | 814.00 | 1.75% | 10,428 |
| Apr 16, 2026 | 812.00 | 817.00 | 799.00 | 800.00 | 800.00 | -1.23% | 11,685 |
| Apr 15, 2026 | 812.00 | 824.00 | 808.00 | 810.00 | 810.00 | -0.25% | 23,193 |
| Apr 14, 2026 | 801.00 | 817.00 | 801.00 | 812.00 | 812.00 | 1.50% | 12,836 |
| Apr 13, 2026 | 795.00 | 800.00 | 791.00 | 800.00 | 800.00 | 0.13% | 13,444 |
| Apr 10, 2026 | 789.00 | 805.00 | 786.00 | 799.00 | 799.00 | 1.91% | 21,118 |
| Apr 9, 2026 | 787.00 | 787.00 | 776.00 | 784.00 | 784.00 | -0.38% | 15,737 |
| Apr 8, 2026 | 785.00 | 793.00 | 775.00 | 787.00 | 787.00 | 4.38% | 18,089 |
| Apr 7, 2026 | 777.00 | 777.00 | 750.00 | 754.00 | 754.00 | -1.69% | 26,708 |
| Apr 1, 2026 | 769.00 | 770.00 | 754.00 | 767.00 | 767.00 | 3.23% | 16,149 |
| Mar 31, 2026 | 730.00 | 749.00 | 728.00 | 743.00 | 743.00 | 2.06% | 13,683 |
| Mar 30, 2026 | 721.00 | 733.00 | 718.00 | 728.00 | 728.00 | - | 24,070 |
| Mar 27, 2026 | 737.00 | 737.00 | 716.00 | 728.00 | 728.00 | -1.22% | 18,622 |
| Mar 26, 2026 | 744.00 | 745.00 | 728.00 | 737.00 | 737.00 | -1.73% | 24,713 |
| Mar 25, 2026 | 734.00 | 759.00 | 729.00 | 750.00 | 750.00 | 2.18% | 27,159 |
| Mar 24, 2026 | 736.00 | 736.00 | 721.00 | 734.00 | 734.00 | -0.41% | 13,329 |
| Mar 23, 2026 | 710.00 | 746.00 | 701.00 | 737.00 | 737.00 | 1.24% | 33,446 |
| Mar 20, 2026 | 743.00 | 753.00 | 726.00 | 728.00 | 728.00 | -1.75% | 24,020 |
| Mar 19, 2026 | 759.00 | 759.00 | 737.00 | 741.00 | 741.00 | -3.39% | 18,091 |
| Mar 18, 2026 | 770.00 | 779.00 | 763.00 | 767.00 | 767.00 | -0.13% | 15,710 |
| Mar 17, 2026 | 779.00 | 779.00 | 767.00 | 768.00 | 768.00 | -1.16% | 16,208 |
| Mar 16, 2026 | 766.00 | 780.00 | 763.00 | 777.00 | 777.00 | 1.17% | 20,972 |
| Mar 13, 2026 | 780.00 | 785.00 | 765.00 | 768.00 | 768.00 | -2.04% | 34,933 |
| Mar 12, 2026 | 793.00 | 798.00 | 782.00 | 784.00 | 784.00 | -1.26% | 24,734 |
| Mar 11, 2026 | 798.00 | 807.00 | 788.00 | 794.00 | 794.00 | -1.37% | 27,877 |
| Mar 10, 2026 | 800.00 | 814.00 | 800.00 | 805.00 | 805.00 | 1.64% | 32,980 |
| Mar 9, 2026 | 796.00 | 801.00 | 784.00 | 792.00 | 792.00 | -1.74% | 21,331 |
| Mar 6, 2026 | 807.00 | 816.00 | 801.00 | 806.00 | 806.00 | -0.37% | 51,389 |
| Mar 5, 2026 | 834.00 | 834.00 | 808.00 | 809.00 | 809.00 | -3.11% | 25,336 |
| Mar 4, 2026 | 783.00 | 841.00 | 783.00 | 835.00 | 835.00 | 6.64% | 35,425 |
| Mar 3, 2026 | 814.00 | 814.00 | 776.00 | 783.00 | 783.00 | -4.16% | 29,408 |
| Mar 2, 2026 | 780.00 | 819.00 | 776.00 | 817.00 | 817.00 | 2.13% | 29,943 |
| Feb 27, 2026 | 810.00 | 810.00 | 783.00 | 800.00 | 800.00 | -1.96% | 93,662 |
| Feb 26, 2026 | 839.00 | 839.00 | 801.00 | 816.00 | 816.00 | -2.74% | 38,910 |
| Feb 25, 2026 | 851.00 | 864.00 | 831.00 | 839.00 | 839.00 | 0.60% | 24,708 |
| Feb 24, 2026 | 862.00 | 862.00 | 810.00 | 834.00 | 834.00 | -4.14% | 58,441 |
| Feb 23, 2026 | 882.00 | 885.00 | 863.00 | 870.00 | 870.00 | -1.36% | 23,731 |
| Feb 20, 2026 | 880.00 | 885.00 | 863.00 | 882.00 | 882.00 | 0.80% | 30,164 |
| Feb 19, 2026 | 860.00 | 875.00 | 851.00 | 875.00 | 875.00 | 1.74% | 29,326 |
| Feb 18, 2026 | 841.00 | 863.00 | 835.00 | 860.00 | 860.00 | 2.75% | 31,286 |
| Feb 17, 2026 | 885.00 | 908.00 | 833.00 | 837.00 | 837.00 | -5.42% | 120,267 |
| Feb 16, 2026 | 904.00 | 904.00 | 879.00 | 885.00 | 885.00 | 0.68% | 23,964 |
| Feb 13, 2026 | 882.00 | 882.00 | 863.00 | 879.00 | 879.00 | -0.23% | 32,782 |
| Feb 12, 2026 | 884.00 | 890.00 | 874.00 | 881.00 | 881.00 | -0.34% | 20,186 |
| Feb 11, 2026 | 898.00 | 898.00 | 878.00 | 884.00 | 884.00 | -1.34% | 16,312 |
| Feb 10, 2026 | 903.00 | 908.00 | 890.00 | 896.00 | 896.00 | -0.44% | 20,556 |
| Feb 9, 2026 | 897.00 | 902.00 | 889.00 | 900.00 | 900.00 | 0.45% | 23,301 |
| Feb 6, 2026 | 879.00 | 896.00 | 879.00 | 896.00 | 896.00 | 2.17% | 16,771 |
| Feb 5, 2026 | 874.00 | 886.00 | 866.00 | 877.00 | 877.00 | 0.11% | 19,679 |
| Feb 4, 2026 | 901.00 | 901.00 | 870.00 | 876.00 | 876.00 | -2.45% | 26,779 |
| Feb 3, 2026 | 906.00 | 908.00 | 891.00 | 898.00 | 898.00 | -0.33% | 10,732 |
| Feb 2, 2026 | 896.00 | 903.00 | 885.00 | 901.00 | 901.00 | 0.22% | 17,502 |
| Jan 30, 2026 | 889.00 | 904.00 | 889.00 | 899.00 | 899.00 | 1.35% | 27,893 |
| Jan 29, 2026 | 888.00 | 902.00 | 885.00 | 887.00 | 887.00 | -0.11% | 21,060 |
| Jan 28, 2026 | 887.00 | 894.00 | 883.00 | 888.00 | 888.00 | -1.00% | 29,390 |
| Jan 27, 2026 | 909.00 | 911.00 | 893.00 | 897.00 | 884.99 | -1.32% | 20,566 |
| Jan 26, 2026 | 897.00 | 909.00 | 893.00 | 909.00 | 896.83 | 1.34% | 18,801 |
| Jan 23, 2026 | 892.00 | 899.00 | 889.00 | 897.00 | 884.99 | 0.90% | 13,041 |
| Jan 22, 2026 | 885.00 | 898.00 | 881.00 | 889.00 | 877.09 | 1.48% | 16,770 |
| Jan 21, 2026 | 877.00 | 880.00 | 864.00 | 876.00 | 864.27 | -0.11% | 32,947 |
| Jan 20, 2026 | 880.00 | 881.00 | 868.00 | 877.00 | 865.25 | -0.90% | 13,270 |
| Jan 19, 2026 | 885.00 | 890.00 | 875.00 | 885.00 | 873.15 | -1.45% | 18,016 |
| Jan 16, 2026 | 898.00 | 903.00 | 894.00 | 898.00 | 885.97 | 0.45% | 13,769 |
| Jan 15, 2026 | 900.00 | 900.00 | 884.00 | 894.00 | 882.03 | -0.67% | 15,708 |
| Jan 14, 2026 | 893.00 | 900.00 | 888.00 | 900.00 | 887.95 | 1.01% | 14,043 |
| Jan 13, 2026 | 896.00 | 897.00 | 882.00 | 891.00 | 879.07 | -0.22% | 16,180 |
| Jan 12, 2026 | 903.00 | 903.00 | 882.00 | 893.00 | 881.04 | -1.11% | 44,137 |
| Jan 9, 2026 | 908.00 | 914.00 | 894.00 | 903.00 | 890.91 | -0.44% | 68,325 |
| Jan 8, 2026 | 908.00 | 909.00 | 900.00 | 907.00 | 894.85 | -0.11% | 17,638 |
| Jan 7, 2026 | 892.00 | 909.00 | 892.00 | 908.00 | 895.84 | 1.79% | 38,735 |
| Jan 6, 2026 | 883.00 | 898.00 | 875.00 | 892.00 | 880.05 | 1.36% | 17,612 |
| Jan 5, 2026 | 879.00 | 885.00 | 867.00 | 880.00 | 868.21 | 0.69% | 24,019 |
| Jan 2, 2026 | 875.00 | 878.00 | 863.00 | 874.00 | 862.29 | - | 16,220 |
| Dec 30, 2025 | 866.00 | 874.00 | 863.00 | 874.00 | 862.29 | 0.92% | 15,903 |
| Dec 29, 2025 | 865.00 | 869.00 | 860.00 | 866.00 | 854.40 | 0.12% | 11,607 |
| Dec 23, 2025 | 864.00 | 867.00 | 852.00 | 865.00 | 853.42 | - | 17,854 |
| Dec 22, 2025 | 861.00 | 867.00 | 858.00 | 865.00 | 853.42 | - | 23,671 |
| Dec 19, 2025 | 850.00 | 865.00 | 843.00 | 865.00 | 853.42 | 1.76% | 45,624 |
| Dec 18, 2025 | 849.00 | 850.00 | 825.00 | 850.00 | 838.62 | - | 35,332 |
| Dec 17, 2025 | 814.00 | 857.00 | 806.00 | 850.00 | 838.62 | 6.52% | 58,651 |
| Dec 16, 2025 | 779.00 | 799.00 | 767.00 | 798.00 | 787.31 | 6.12% | 38,803 |
| Dec 15, 2025 | 755.00 | 756.00 | 743.00 | 752.00 | 741.93 | -0.40% | 21,963 |
| Dec 12, 2025 | 756.00 | 766.00 | 750.00 | 755.00 | 744.89 | -0.13% | 14,216 |
| Dec 11, 2025 | 740.00 | 756.00 | 738.00 | 756.00 | 745.88 | 2.44% | 24,987 |
| Dec 10, 2025 | 735.00 | 742.00 | 730.00 | 738.00 | 728.12 | 0.41% | 24,305 |
| Dec 9, 2025 | 739.00 | 742.00 | 731.00 | 735.00 | 725.16 | -0.14% | 20,141 |
| Dec 8, 2025 | 743.00 | 744.00 | 734.00 | 736.00 | 726.14 | -0.54% | 27,601 |
| Dec 5, 2025 | 741.00 | 753.00 | 738.00 | 740.00 | 730.09 | 0.27% | 26,543 |
| Dec 4, 2025 | 733.00 | 740.00 | 724.00 | 738.00 | 728.12 | 0.82% | 36,546 |
| Dec 3, 2025 | 730.00 | 732.00 | 725.00 | 732.00 | 722.20 | 0.27% | 16,116 |
| Dec 2, 2025 | 723.00 | 732.00 | 720.00 | 730.00 | 720.22 | 1.25% | 13,378 |
| Dec 1, 2025 | 728.00 | 728.00 | 698.00 | 721.00 | 711.34 | -0.96% | 30,253 |
| Nov 28, 2025 | 738.00 | 738.00 | 721.00 | 728.00 | 718.25 | -0.82% | 24,781 |