RIAS A/S (CPH:RIAS.B)
Denmark
· Delayed Price · Currency is DKK 665.00
+15.00 (2.31%)
At close: Dec 5, 2025
RIAS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 2.31% | 15 |
| Dec 4, 2025 | 675.00 | 675.00 | 650.00 | 650.00 | 650.00 | - | 150 |
| Dec 3, 2025 | 650.00 | 675.00 | 650.00 | 650.00 | 650.00 | - | 62 |
| Dec 1, 2025 | 670.00 | 670.00 | 650.00 | 650.00 | 650.00 | -2.99% | 53 |
| Nov 28, 2025 | 650.00 | 670.00 | 645.00 | 670.00 | 670.00 | 0.75% | 125 |
| Nov 27, 2025 | 665.00 | 665.00 | 645.00 | 665.00 | 665.00 | 3.10% | 34 |
| Nov 25, 2025 | 645.00 | 660.00 | 645.00 | 645.00 | 645.00 | -2.27% | 76 |
| Nov 24, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 2.33% | 1 |
| Nov 21, 2025 | 665.00 | 665.00 | 645.00 | 645.00 | 645.00 | -1.53% | 138 |
| Nov 19, 2025 | 660.00 | 660.00 | 655.00 | 655.00 | 655.00 | -0.76% | 19 |
| Nov 18, 2025 | 670.00 | 670.00 | 655.00 | 660.00 | 660.00 | -0.75% | 67 |
| Nov 17, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | 12 |
| Nov 14, 2025 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | - | 12 |
| Nov 13, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | 1 |
| Nov 10, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0.76% | 11 |
| Nov 6, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | -1.49% | 100 |
| Nov 5, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | 30 |
| Nov 4, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | - | 48 |
| Nov 3, 2025 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 1.52% | 60 |
| Oct 31, 2025 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | -1.49% | 62 |
| Oct 30, 2025 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 1.52% | 11 |
| Oct 29, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 40 |
| Oct 28, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 1.54% | 53 |
| Oct 27, 2025 | 665.00 | 665.00 | 650.00 | 650.00 | 650.00 | -2.26% | 17 |
| Oct 24, 2025 | 645.00 | 665.00 | 645.00 | 665.00 | 665.00 | -0.75% | 44 |
| Oct 20, 2025 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 4.69% | 80 |
| Oct 17, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -3.03% | 1 |
| Oct 16, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 3.13% | 50 |
| Oct 10, 2025 | 665.00 | 665.00 | 640.00 | 640.00 | 640.00 | -3.76% | 176 |
| Oct 9, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0.76% | 32 |
| Oct 8, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 29 |
| Oct 3, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 2.33% | 2 |
| Oct 2, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -1.53% | 4 |
| Oct 1, 2025 | 670.00 | 670.00 | 655.00 | 655.00 | 655.00 | - | 122 |
| Sep 30, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -2.24% | 208 |
| Sep 29, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.75% | 3 |
| Sep 26, 2025 | 660.00 | 665.00 | 660.00 | 665.00 | 665.00 | 0.76% | 60 |
| Sep 24, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 1.54% | 1 |
| Sep 23, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -2.26% | 4 |
| Sep 22, 2025 | 645.00 | 665.00 | 645.00 | 665.00 | 665.00 | 2.31% | 83 |
| Sep 19, 2025 | 650.00 | 665.00 | 650.00 | 650.00 | 650.00 | - | 146 |
| Sep 18, 2025 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | -0.76% | 6 |
| Sep 17, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -1.50% | 101 |
| Sep 16, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | 7 |
| Sep 15, 2025 | 635.00 | 665.00 | 635.00 | 665.00 | 665.00 | 0.76% | 137 |
| Sep 12, 2025 | 650.00 | 660.00 | 635.00 | 660.00 | 660.00 | -0.75% | 45 |
| Sep 9, 2025 | 660.00 | 665.00 | 660.00 | 665.00 | 665.00 | 1.53% | 30 |
| Sep 8, 2025 | 660.00 | 665.00 | 655.00 | 655.00 | 655.00 | -1.50% | 44 |
| Sep 5, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | - | 18 |
| Sep 3, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 1.53% | 1 |
| Sep 2, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | -1.50% | 6 |
| Sep 1, 2025 | 670.00 | 670.00 | 665.00 | 665.00 | 665.00 | 2.31% | 7 |
| Aug 29, 2025 | 655.00 | 655.00 | 650.00 | 650.00 | 650.00 | -2.26% | 104 |
| Aug 25, 2025 | 660.00 | 665.00 | 655.00 | 665.00 | 665.00 | -0.75% | 172 |
| Aug 22, 2025 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | - | 5 |
| Aug 21, 2025 | 665.00 | 670.00 | 665.00 | 670.00 | 670.00 | 3.08% | 100 |
| Aug 20, 2025 | 655.00 | 660.00 | 645.00 | 650.00 | 650.00 | 0.78% | 126 |
| Aug 15, 2025 | 645.00 | 645.00 | 635.00 | 645.00 | 645.00 | - | 154 |
| Aug 14, 2025 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | -0.77% | 80 |
| Aug 13, 2025 | 645.00 | 650.00 | 645.00 | 650.00 | 650.00 | -0.76% | 190 |
| Aug 12, 2025 | 655.00 | 655.00 | 640.00 | 655.00 | 655.00 | -1.50% | 126 |
| Aug 11, 2025 | 645.00 | 665.00 | 645.00 | 665.00 | 665.00 | 3.10% | 6 |
| Aug 8, 2025 | 670.00 | 670.00 | 645.00 | 645.00 | 645.00 | 0.78% | 13 |
| Aug 6, 2025 | 665.00 | 665.00 | 640.00 | 640.00 | 640.00 | -5.19% | 49 |
| Aug 5, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 3.05% | 25 |
| Aug 4, 2025 | 650.00 | 655.00 | 650.00 | 655.00 | 655.00 | 4.80% | 51 |
| Aug 1, 2025 | 650.00 | 650.00 | 625.00 | 625.00 | 625.00 | -3.10% | 21 |
| Jul 29, 2025 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | -0.77% | 58 |
| Jul 28, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 2.36% | 32 |
| Jul 22, 2025 | 635.00 | 635.00 | 635.00 | 635.00 | 635.00 | -2.31% | 36 |
| Jul 21, 2025 | 630.00 | 650.00 | 630.00 | 650.00 | 650.00 | -0.76% | 17 |
| Jul 18, 2025 | 640.00 | 655.00 | 640.00 | 655.00 | 655.00 | 1.55% | 78 |
| Jul 16, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | 3.20% | 1 |
| Jul 14, 2025 | 640.00 | 640.00 | 625.00 | 625.00 | 625.00 | -2.34% | 23 |
| Jul 10, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | 1.59% | 11 |
| Jul 9, 2025 | 640.00 | 640.00 | 630.00 | 630.00 | 630.00 | -3.08% | 10 |
| Jul 7, 2025 | 640.00 | 650.00 | 640.00 | 650.00 | 650.00 | 1.56% | 11 |
| Jul 2, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 10 |
| Jul 1, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -2.29% | 15 |
| Jun 27, 2025 | 625.00 | 655.00 | 625.00 | 655.00 | 655.00 | 3.97% | 45 |
| Jun 26, 2025 | 630.00 | 630.00 | 630.00 | 630.00 | 630.00 | - | 2 |
| Jun 25, 2025 | 655.00 | 655.00 | 630.00 | 630.00 | 630.00 | -1.56% | 4 |
| Jun 23, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | - | 5 |
| Jun 19, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -0.78% | 20 |
| Jun 17, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -1.53% | 15 |
| Jun 16, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 655.00 | - | 1 |
| Jun 12, 2025 | 645.00 | 655.00 | 645.00 | 655.00 | 655.00 | 3.15% | 179 |
| Jun 11, 2025 | 665.00 | 665.00 | 635.00 | 635.00 | 635.00 | -3.79% | 285 |
| Jun 10, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 12 |
| Jun 6, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 0.76% | 10 |