RIAS A/S (CPH:RIAS.B)
Denmark
· Delayed Price · Currency is DKK 670.00
-5.00 (-0.74%)
At close: Mar 4, 2026
RIAS A/S Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | - | - | 1 |
| Mar 4, 2026 | 670.00 | 670.00 | 655.00 | 670.00 | 670.00 | -0.74% | 22 |
| Mar 3, 2026 | 680.00 | 680.00 | 675.00 | 675.00 | 675.00 | - | 602 |
| Mar 2, 2026 | 675.00 | 675.00 | 675.00 | 675.00 | 675.00 | 0.75% | 200 |
| Feb 27, 2026 | 670.00 | 675.00 | 670.00 | 670.00 | 670.00 | 0.75% | 260 |
| Feb 26, 2026 | 630.00 | 665.00 | 630.00 | 665.00 | 665.00 | -0.75% | 346 |
| Feb 25, 2026 | 670.00 | 670.00 | 670.00 | 670.00 | 670.00 | 0.75% | 71 |
| Feb 24, 2026 | 670.00 | 675.00 | 665.00 | 665.00 | 665.00 | - | 534 |
| Feb 23, 2026 | 660.00 | 665.00 | 660.00 | 665.00 | 665.00 | 0.76% | 331 |
| Feb 19, 2026 | 670.00 | 670.00 | 660.00 | 660.00 | 660.00 | -0.75% | 218 |
| Feb 18, 2026 | 665.00 | 665.00 | 665.00 | 665.00 | 665.00 | 0.76% | 216 |
| Feb 17, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | - | 34 |
| Feb 16, 2026 | 655.00 | 660.00 | 655.00 | 660.00 | 660.00 | 2.33% | 49 |
| Feb 13, 2026 | 650.00 | 650.00 | 645.00 | 645.00 | 645.00 | -0.77% | 117 |
| Feb 12, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | 0.78% | 45 |
| Feb 11, 2026 | 645.00 | 645.00 | 645.00 | 645.00 | 645.00 | -0.77% | 55 |
| Feb 10, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -1.52% | 30 |
| Feb 9, 2026 | 650.00 | 660.00 | 650.00 | 660.00 | 660.00 | 1.54% | 55 |
| Feb 6, 2026 | 640.00 | 650.00 | 635.00 | 650.00 | 650.00 | -1.52% | 216 |
| Feb 5, 2026 | 655.00 | 660.00 | 635.00 | 660.00 | 660.00 | 5.60% | 84 |
| Feb 4, 2026 | 640.00 | 645.00 | 625.00 | 625.00 | 625.00 | -5.30% | 162 |
| Feb 3, 2026 | 660.00 | 660.00 | 660.00 | 660.00 | 660.00 | 1.54% | 7 |
| Feb 2, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | -1.52% | 8 |
| Jan 30, 2026 | 645.00 | 660.00 | 640.00 | 660.00 | 660.00 | -0.75% | 183 |
| Jan 29, 2026 | 660.00 | 665.00 | 660.00 | 665.00 | 665.00 | 0.76% | 129 |
| Jan 28, 2026 | 665.00 | 665.00 | 655.00 | 660.00 | 660.00 | 1.54% | 55 |
| Jan 27, 2026 | 650.00 | 650.00 | 650.00 | 650.00 | 650.00 | - | 1 |
| Jan 26, 2026 | 660.00 | 660.00 | 650.00 | 650.00 | 650.00 | -2.26% | 49 |
| Jan 23, 2026 | 665.00 | 665.00 | 660.00 | 665.00 | 665.00 | -1.48% | 129 |
| Jan 22, 2026 | 695.00 | 695.00 | 625.00 | 675.00 | 675.00 | -4.93% | 804 |
| Jan 21, 2026 | 700.00 | 710.00 | 700.00 | 710.00 | 683.63 | 1.43% | 16 |
| Jan 20, 2026 | 690.00 | 745.00 | 690.00 | 700.00 | 674.00 | 1.45% | 495 |
| Jan 19, 2026 | 685.00 | 695.00 | 685.00 | 690.00 | 664.37 | - | 113 |
| Jan 16, 2026 | 705.00 | 705.00 | 675.00 | 690.00 | 664.37 | -2.13% | 22 |
| Jan 14, 2026 | 695.00 | 705.00 | 695.00 | 705.00 | 678.81 | 1.44% | 55 |
| Jan 13, 2026 | 685.00 | 695.00 | 675.00 | 695.00 | 669.19 | 2.96% | 17 |
| Jan 12, 2026 | 665.00 | 675.00 | 660.00 | 675.00 | 649.93 | -1.46% | 69 |
| Jan 9, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 659.56 | -1.44% | 87 |
| Jan 8, 2026 | 695.00 | 695.00 | 695.00 | 695.00 | 669.19 | -0.71% | 10 |
| Jan 7, 2026 | 700.00 | 700.00 | 700.00 | 700.00 | 674.00 | 6.87% | 15 |
| Jan 6, 2026 | 695.00 | 705.00 | 650.00 | 655.00 | 630.67 | -5.76% | 389 |
| Jan 5, 2026 | 690.00 | 695.00 | 690.00 | 695.00 | 669.19 | 1.46% | 135 |
| Jan 2, 2026 | 685.00 | 685.00 | 685.00 | 685.00 | 659.56 | -0.72% | 37 |
| Dec 30, 2025 | 675.00 | 690.00 | 675.00 | 690.00 | 664.37 | 2.22% | 96 |
| Dec 29, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 649.93 | - | 1 |
| Dec 23, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 649.93 | - | 11 |
| Dec 22, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 649.93 | 0.75% | 19 |
| Dec 19, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 645.11 | 0.75% | 75 |
| Dec 18, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 640.30 | -1.48% | 37 |
| Dec 17, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 649.93 | - | 20 |
| Dec 16, 2025 | 650.00 | 675.00 | 650.00 | 675.00 | 649.93 | - | 96 |
| Dec 15, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 649.93 | - | 10 |
| Dec 12, 2025 | 670.00 | 675.00 | 670.00 | 675.00 | 649.93 | 3.05% | 99 |
| Dec 11, 2025 | 650.00 | 655.00 | 650.00 | 655.00 | 630.67 | - | 37 |
| Dec 10, 2025 | 665.00 | 665.00 | 655.00 | 655.00 | 630.67 | -1.50% | 33 |
| Dec 9, 2025 | 670.00 | 670.00 | 665.00 | 665.00 | 640.30 | -1.48% | 30 |
| Dec 8, 2025 | 675.00 | 675.00 | 675.00 | 675.00 | 649.93 | 1.50% | 10 |
| Dec 5, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 640.30 | 2.31% | 15 |
| Dec 4, 2025 | 675.00 | 675.00 | 650.00 | 650.00 | 625.86 | - | 150 |
| Dec 3, 2025 | 650.00 | 675.00 | 650.00 | 650.00 | 625.86 | - | 62 |
| Dec 1, 2025 | 670.00 | 670.00 | 650.00 | 650.00 | 625.86 | -2.99% | 53 |
| Nov 28, 2025 | 650.00 | 670.00 | 645.00 | 670.00 | 645.11 | 0.75% | 125 |
| Nov 27, 2025 | 665.00 | 665.00 | 645.00 | 665.00 | 640.30 | 3.10% | 34 |
| Nov 25, 2025 | 645.00 | 660.00 | 645.00 | 645.00 | 621.04 | -2.27% | 76 |
| Nov 24, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 635.49 | 2.33% | 1 |
| Nov 21, 2025 | 665.00 | 665.00 | 645.00 | 645.00 | 621.04 | -1.53% | 138 |
| Nov 19, 2025 | 660.00 | 660.00 | 655.00 | 655.00 | 630.67 | -0.76% | 19 |
| Nov 18, 2025 | 670.00 | 670.00 | 655.00 | 660.00 | 635.49 | -0.75% | 67 |
| Nov 17, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 640.30 | - | 12 |
| Nov 14, 2025 | 670.00 | 670.00 | 665.00 | 665.00 | 640.30 | - | 12 |
| Nov 13, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 640.30 | - | 1 |
| Nov 10, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 640.30 | 0.76% | 11 |
| Nov 6, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 635.49 | -1.49% | 100 |
| Nov 5, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 645.11 | - | 30 |
| Nov 4, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 645.11 | - | 48 |
| Nov 3, 2025 | 665.00 | 670.00 | 665.00 | 670.00 | 645.11 | 1.52% | 60 |
| Oct 31, 2025 | 670.00 | 670.00 | 660.00 | 660.00 | 635.49 | -1.49% | 62 |
| Oct 30, 2025 | 665.00 | 670.00 | 665.00 | 670.00 | 645.11 | 1.52% | 11 |
| Oct 29, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 635.49 | - | 40 |
| Oct 28, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 635.49 | 1.54% | 53 |
| Oct 27, 2025 | 665.00 | 665.00 | 650.00 | 650.00 | 625.86 | -2.26% | 17 |
| Oct 24, 2025 | 645.00 | 665.00 | 645.00 | 665.00 | 640.30 | -0.75% | 44 |
| Oct 20, 2025 | 665.00 | 670.00 | 665.00 | 670.00 | 645.11 | 4.69% | 80 |
| Oct 17, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 616.23 | -3.03% | 1 |
| Oct 16, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 635.49 | 3.13% | 50 |
| Oct 10, 2025 | 665.00 | 665.00 | 640.00 | 640.00 | 616.23 | -3.76% | 176 |
| Oct 9, 2025 | 665.00 | 665.00 | 665.00 | 665.00 | 640.30 | 0.76% | 32 |
| Oct 8, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 635.49 | - | 29 |
| Oct 3, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 635.49 | 2.33% | 2 |
| Oct 2, 2025 | 645.00 | 645.00 | 645.00 | 645.00 | 621.04 | -1.53% | 4 |
| Oct 1, 2025 | 670.00 | 670.00 | 655.00 | 655.00 | 630.67 | - | 122 |
| Sep 30, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 630.67 | -2.24% | 208 |
| Sep 29, 2025 | 670.00 | 670.00 | 670.00 | 670.00 | 645.11 | 0.75% | 3 |
| Sep 26, 2025 | 660.00 | 665.00 | 660.00 | 665.00 | 640.30 | 0.76% | 60 |
| Sep 24, 2025 | 660.00 | 660.00 | 660.00 | 660.00 | 635.49 | 1.54% | 1 |
| Sep 23, 2025 | 650.00 | 650.00 | 650.00 | 650.00 | 625.86 | -2.26% | 4 |
| Sep 22, 2025 | 645.00 | 665.00 | 645.00 | 665.00 | 640.30 | 2.31% | 83 |
| Sep 19, 2025 | 650.00 | 665.00 | 650.00 | 650.00 | 625.86 | - | 146 |
| Sep 18, 2025 | 655.00 | 655.00 | 650.00 | 650.00 | 625.86 | -0.76% | 6 |
| Sep 17, 2025 | 655.00 | 655.00 | 655.00 | 655.00 | 630.67 | -1.50% | 101 |