PARKEN Sport & Entertainment A/S (CPH:PARKEN)
Denmark
· Delayed Price · Currency is DKK 142.00
+3.00 (2.16%)
At close: Dec 5, 2025
CPH:PARKEN Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 138.50 | 142.00 | 138.50 | 142.00 | 142.00 | 2.16% | 665 |
| Dec 4, 2025 | 142.50 | 142.50 | 139.00 | 139.00 | 139.00 | -0.71% | 1,747 |
| Dec 3, 2025 | 140.00 | 143.50 | 140.00 | 140.00 | 140.00 | 0.72% | 2,138 |
| Dec 2, 2025 | 139.00 | 140.00 | 138.00 | 139.00 | 139.00 | 0.72% | 1,600 |
| Dec 1, 2025 | 142.50 | 142.50 | 137.50 | 138.00 | 138.00 | -3.16% | 1,224 |
| Nov 28, 2025 | 147.50 | 147.50 | 140.00 | 142.50 | 142.50 | -1.72% | 3,889 |
| Nov 27, 2025 | 148.00 | 148.50 | 145.00 | 145.00 | 145.00 | 0.69% | 2,786 |
| Nov 26, 2025 | 137.00 | 149.50 | 137.00 | 144.00 | 144.00 | 5.11% | 5,806 |
| Nov 25, 2025 | 136.00 | 138.50 | 135.50 | 137.00 | 137.00 | 1.11% | 3,093 |
| Nov 24, 2025 | 134.00 | 138.50 | 133.50 | 135.50 | 135.50 | 1.12% | 6,194 |
| Nov 21, 2025 | 136.50 | 136.50 | 132.00 | 134.00 | 134.00 | 1.13% | 1,815 |
| Nov 20, 2025 | 131.50 | 134.00 | 131.50 | 132.50 | 132.50 | 1.92% | 1,228 |
| Nov 19, 2025 | 131.00 | 132.00 | 130.00 | 130.00 | 130.00 | - | 2,928 |
| Nov 18, 2025 | 130.50 | 131.50 | 128.50 | 130.00 | 130.00 | -0.38% | 4,064 |
| Nov 17, 2025 | 132.00 | 133.00 | 130.00 | 130.50 | 130.50 | -0.76% | 2,800 |
| Nov 14, 2025 | 130.00 | 133.50 | 130.00 | 131.50 | 131.50 | -1.13% | 1,626 |
| Nov 13, 2025 | 133.00 | 133.00 | 131.50 | 133.00 | 133.00 | 0.76% | 2,505 |
| Nov 12, 2025 | 128.50 | 133.00 | 128.50 | 132.00 | 132.00 | 1.93% | 5,641 |
| Nov 11, 2025 | 131.00 | 132.50 | 129.50 | 129.50 | 129.50 | -0.77% | 8,780 |
| Nov 10, 2025 | 135.50 | 135.50 | 130.50 | 130.50 | 130.50 | -3.69% | 11,834 |
| Nov 7, 2025 | 140.00 | 140.00 | 134.50 | 135.50 | 135.50 | -2.52% | 3,727 |
| Nov 6, 2025 | 142.00 | 143.50 | 139.00 | 139.00 | 139.00 | -1.77% | 2,025 |
| Nov 5, 2025 | 141.00 | 142.50 | 139.00 | 141.50 | 141.50 | -0.35% | 4,793 |
| Nov 4, 2025 | 140.50 | 143.00 | 140.50 | 142.00 | 142.00 | 0.71% | 1,589 |
| Nov 3, 2025 | 145.00 | 147.00 | 141.00 | 141.00 | 141.00 | -2.42% | 4,731 |
| Oct 31, 2025 | 146.00 | 146.00 | 144.00 | 144.50 | 144.50 | -0.69% | 2,934 |
| Oct 30, 2025 | 152.00 | 152.00 | 145.00 | 145.50 | 145.50 | -3.64% | 7,788 |
| Oct 29, 2025 | 149.50 | 154.00 | 148.00 | 151.00 | 151.00 | 2.03% | 3,482 |
| Oct 28, 2025 | 146.50 | 149.50 | 146.00 | 148.00 | 148.00 | 1.37% | 2,971 |
| Oct 27, 2025 | 148.50 | 148.50 | 145.00 | 146.00 | 146.00 | -1.68% | 5,963 |
| Oct 24, 2025 | 148.50 | 150.50 | 148.00 | 148.50 | 148.50 | 0.34% | 1,610 |
| Oct 23, 2025 | 150.50 | 151.50 | 147.50 | 148.00 | 148.00 | -1.99% | 2,610 |
| Oct 22, 2025 | 151.00 | 151.50 | 147.00 | 151.00 | 151.00 | - | 4,515 |
| Oct 21, 2025 | 151.00 | 151.00 | 149.00 | 151.00 | 151.00 | -0.98% | 3,503 |
| Oct 20, 2025 | 154.00 | 155.00 | 151.50 | 152.50 | 152.50 | -0.97% | 4,413 |
| Oct 17, 2025 | 153.50 | 154.00 | 151.00 | 154.00 | 154.00 | - | 3,953 |
| Oct 16, 2025 | 154.00 | 156.00 | 154.00 | 154.00 | 154.00 | -0.65% | 2,639 |
| Oct 15, 2025 | 154.50 | 157.50 | 153.50 | 155.00 | 155.00 | 0.98% | 7,344 |
| Oct 14, 2025 | 154.00 | 155.50 | 153.00 | 153.50 | 153.50 | -0.65% | 2,341 |
| Oct 13, 2025 | 160.50 | 160.50 | 153.00 | 154.50 | 154.50 | -2.52% | 5,680 |
| Oct 10, 2025 | 160.00 | 162.50 | 158.50 | 158.50 | 158.50 | -0.94% | 3,604 |
| Oct 9, 2025 | 163.00 | 163.50 | 160.00 | 160.00 | 160.00 | -1.84% | 2,229 |
| Oct 8, 2025 | 161.00 | 165.00 | 160.00 | 163.00 | 163.00 | 0.93% | 2,478 |
| Oct 7, 2025 | 157.00 | 163.00 | 157.00 | 161.50 | 161.50 | 4.87% | 8,755 |
| Oct 6, 2025 | 160.50 | 161.50 | 154.00 | 154.00 | 154.00 | -4.35% | 6,554 |
| Oct 3, 2025 | 162.50 | 164.50 | 159.50 | 161.00 | 161.00 | -1.53% | 10,495 |
| Oct 2, 2025 | 170.00 | 170.00 | 162.50 | 163.50 | 163.50 | -4.39% | 9,025 |
| Oct 1, 2025 | 170.00 | 171.00 | 167.50 | 171.00 | 171.00 | 0.59% | 3,566 |
| Sep 30, 2025 | 168.50 | 171.50 | 168.50 | 170.00 | 170.00 | 0.89% | 1,866 |
| Sep 29, 2025 | 171.00 | 173.00 | 167.50 | 168.50 | 168.50 | -1.17% | 4,479 |
| Sep 26, 2025 | 175.50 | 176.00 | 170.50 | 170.50 | 170.50 | -3.13% | 5,430 |
| Sep 25, 2025 | 181.00 | 181.00 | 175.50 | 176.00 | 176.00 | -2.76% | 5,040 |
| Sep 24, 2025 | 182.00 | 183.50 | 180.50 | 181.00 | 181.00 | -0.28% | 3,972 |
| Sep 23, 2025 | 185.00 | 187.00 | 181.50 | 181.50 | 181.50 | -2.16% | 8,180 |
| Sep 22, 2025 | 190.50 | 191.00 | 184.00 | 185.50 | 185.50 | -2.88% | 5,739 |
| Sep 19, 2025 | 192.00 | 193.00 | 190.00 | 191.00 | 191.00 | -0.78% | 2,608 |
| Sep 18, 2025 | 193.00 | 193.50 | 191.50 | 192.50 | 192.50 | -0.26% | 4,410 |
| Sep 17, 2025 | 192.00 | 193.50 | 192.00 | 193.00 | 193.00 | -0.26% | 1,966 |
| Sep 16, 2025 | 192.50 | 194.00 | 190.50 | 193.50 | 193.50 | 0.78% | 3,188 |
| Sep 15, 2025 | 192.00 | 194.00 | 190.50 | 192.00 | 192.00 | -0.78% | 3,785 |
| Sep 12, 2025 | 190.50 | 194.00 | 190.00 | 193.50 | 193.50 | 1.57% | 5,496 |
| Sep 11, 2025 | 193.00 | 193.50 | 190.50 | 190.50 | 190.50 | -1.04% | 1,601 |
| Sep 10, 2025 | 194.00 | 194.00 | 192.00 | 192.50 | 192.50 | -0.26% | 1,554 |
| Sep 9, 2025 | 193.50 | 193.50 | 191.50 | 193.00 | 193.00 | -0.26% | 1,255 |
| Sep 8, 2025 | 193.50 | 194.00 | 192.00 | 193.50 | 193.50 | 0.26% | 1,454 |
| Sep 5, 2025 | 193.50 | 195.00 | 193.00 | 193.00 | 193.00 | - | 1,724 |
| Sep 4, 2025 | 194.00 | 194.50 | 191.50 | 193.00 | 193.00 | -0.52% | 3,089 |
| Sep 3, 2025 | 189.00 | 195.00 | 187.00 | 194.00 | 194.00 | 2.65% | 8,789 |
| Sep 2, 2025 | 199.00 | 199.50 | 189.00 | 189.00 | 189.00 | -5.26% | 12,831 |
| Sep 1, 2025 | 204.00 | 206.00 | 198.00 | 199.50 | 199.50 | -1.72% | 7,183 |
| Aug 29, 2025 | 212.00 | 214.00 | 198.00 | 203.00 | 203.00 | -3.79% | 18,681 |
| Aug 28, 2025 | 237.00 | 240.00 | 205.00 | 211.00 | 211.00 | -5.80% | 51,437 |
| Aug 27, 2025 | 215.00 | 227.00 | 215.00 | 224.00 | 224.00 | 5.16% | 36,034 |
| Aug 26, 2025 | 205.00 | 216.00 | 205.00 | 213.00 | 213.00 | 3.90% | 18,391 |
| Aug 25, 2025 | 205.00 | 212.00 | 194.50 | 205.00 | 205.00 | - | 19,432 |
| Aug 22, 2025 | 199.50 | 205.00 | 198.00 | 205.00 | 205.00 | 2.50% | 6,142 |
| Aug 21, 2025 | 189.00 | 200.00 | 189.00 | 200.00 | 200.00 | 6.38% | 10,722 |
| Aug 20, 2025 | 187.50 | 188.00 | 184.50 | 188.00 | 188.00 | 1.08% | 2,971 |
| Aug 19, 2025 | 187.00 | 187.50 | 185.50 | 186.00 | 186.00 | 0.27% | 1,369 |
| Aug 18, 2025 | 186.00 | 187.50 | 185.50 | 185.50 | 185.50 | 1.09% | 2,738 |
| Aug 15, 2025 | 188.00 | 188.00 | 183.50 | 183.50 | 183.50 | -0.54% | 2,682 |
| Aug 14, 2025 | 185.50 | 186.50 | 183.50 | 184.50 | 184.50 | 0.27% | 2,430 |
| Aug 13, 2025 | 184.00 | 188.00 | 182.50 | 184.00 | 184.00 | 2.22% | 7,354 |
| Aug 12, 2025 | 180.00 | 184.50 | 178.50 | 180.00 | 180.00 | - | 7,159 |
| Aug 11, 2025 | 178.00 | 180.00 | 177.00 | 180.00 | 180.00 | 0.28% | 1,396 |
| Aug 8, 2025 | 173.50 | 180.00 | 173.50 | 179.50 | 179.50 | 3.46% | 3,553 |
| Aug 7, 2025 | 175.00 | 176.50 | 173.50 | 173.50 | 173.50 | -0.86% | 1,695 |
| Aug 6, 2025 | 168.50 | 176.00 | 168.50 | 175.00 | 175.00 | 4.17% | 4,007 |
| Aug 5, 2025 | 168.50 | 172.00 | 168.00 | 168.00 | 168.00 | - | 5,262 |
| Aug 4, 2025 | 168.00 | 170.00 | 166.00 | 168.00 | 168.00 | - | 2,510 |
| Aug 1, 2025 | 169.00 | 169.00 | 165.00 | 168.00 | 168.00 | -0.30% | 3,684 |
| Jul 31, 2025 | 167.00 | 170.50 | 166.50 | 168.50 | 168.50 | 0.90% | 3,414 |
| Jul 30, 2025 | 173.00 | 173.00 | 166.50 | 167.00 | 167.00 | -3.19% | 3,734 |
| Jul 29, 2025 | 176.50 | 176.50 | 170.00 | 172.50 | 172.50 | -1.15% | 3,279 |
| Jul 28, 2025 | 174.50 | 178.00 | 174.00 | 174.50 | 174.50 | - | 3,574 |
| Jul 25, 2025 | 180.00 | 180.00 | 172.00 | 174.50 | 174.50 | -3.59% | 8,946 |
| Jul 24, 2025 | 175.50 | 182.00 | 175.50 | 181.00 | 181.00 | 1.12% | 3,703 |
| Jul 23, 2025 | 186.00 | 186.00 | 179.00 | 179.00 | 179.00 | -3.24% | 8,935 |
| Jul 22, 2025 | 180.50 | 186.00 | 180.50 | 185.00 | 185.00 | 2.49% | 10,817 |
| Jul 21, 2025 | 173.50 | 180.50 | 173.50 | 180.50 | 180.50 | 5.25% | 9,947 |