Rovsing A/S (CPH:ROV)
Denmark
· Delayed Price · Currency is DKK 46.80
-4.20 (-8.24%)
At close: Mar 6, 2026
Rovsing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 51.00 | 51.00 | 46.00 | 46.80 | 46.80 | -8.24% | 2,065 |
| Mar 4, 2026 | 50.00 | 51.00 | 50.00 | 51.00 | 51.00 | 2.00% | 78 |
| Mar 3, 2026 | 48.40 | 51.00 | 48.40 | 50.00 | 50.00 | 1.63% | 834 |
| Mar 2, 2026 | 50.00 | 50.00 | 49.20 | 49.20 | 49.20 | -1.20% | 1,127 |
| Feb 27, 2026 | 45.40 | 50.50 | 45.40 | 49.80 | 49.80 | 5.06% | 1,034 |
| Feb 26, 2026 | 48.80 | 48.80 | 45.40 | 47.40 | 47.40 | -1.25% | 1,071 |
| Feb 25, 2026 | 49.00 | 49.00 | 48.00 | 48.00 | 48.00 | 0.84% | 705 |
| Feb 24, 2026 | 47.80 | 48.40 | 47.60 | 47.60 | 47.60 | -0.83% | 429 |
| Feb 23, 2026 | 50.50 | 50.50 | 46.60 | 48.00 | 48.00 | -4.95% | 627 |
| Feb 20, 2026 | 50.50 | 50.50 | 48.20 | 50.50 | 50.50 | -1.94% | 1,848 |
| Feb 19, 2026 | 53.00 | 53.00 | 51.50 | 51.50 | 51.50 | -2.83% | 1,183 |
| Feb 18, 2026 | 52.00 | 53.00 | 52.00 | 53.00 | 53.00 | -1.85% | 1,217 |
| Feb 17, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 4.85% | 5 |
| Feb 16, 2026 | 51.50 | 53.00 | 51.50 | 51.50 | 51.50 | - | 1,297 |
| Feb 13, 2026 | 53.50 | 53.50 | 51.50 | 51.50 | 51.50 | -0.96% | 1,045 |
| Feb 12, 2026 | 52.50 | 53.00 | 52.00 | 52.00 | 52.00 | - | 1,152 |
| Feb 11, 2026 | 53.00 | 53.00 | 52.00 | 52.00 | 52.00 | -0.95% | 398 |
| Feb 10, 2026 | 54.00 | 55.00 | 52.50 | 52.50 | 52.50 | -3.67% | 1,957 |
| Feb 9, 2026 | 54.00 | 54.50 | 53.00 | 54.50 | 54.50 | -2.68% | 1,261 |
| Feb 6, 2026 | 55.00 | 56.00 | 55.00 | 56.00 | 56.00 | 4.67% | 228 |
| Feb 5, 2026 | 54.00 | 54.00 | 52.50 | 53.50 | 53.50 | -0.93% | 217 |
| Feb 4, 2026 | 55.50 | 55.50 | 54.00 | 54.00 | 54.00 | -1.82% | 81 |
| Feb 2, 2026 | 54.50 | 55.00 | 54.50 | 55.00 | 55.00 | - | 100 |
| Jan 30, 2026 | 55.50 | 55.50 | 54.00 | 55.00 | 55.00 | -0.90% | 955 |
| Jan 29, 2026 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 3.74% | 147 |
| Jan 28, 2026 | 54.50 | 56.00 | 53.50 | 53.50 | 53.50 | -1.83% | 2,382 |
| Jan 27, 2026 | 54.00 | 54.50 | 52.50 | 54.50 | 54.50 | 3.81% | 1,340 |
| Jan 26, 2026 | 55.00 | 55.00 | 52.50 | 52.50 | 52.50 | - | 1,922 |
| Jan 23, 2026 | 52.50 | 54.00 | 52.00 | 52.50 | 52.50 | - | 893 |
| Jan 22, 2026 | 55.00 | 55.00 | 52.50 | 52.50 | 52.50 | -0.94% | 112 |
| Jan 20, 2026 | 52.00 | 53.00 | 50.50 | 53.00 | 53.00 | 2.91% | 325 |
| Jan 19, 2026 | 53.50 | 54.00 | 51.50 | 51.50 | 51.50 | -4.63% | 3,249 |
| Jan 16, 2026 | 54.50 | 55.50 | 54.00 | 54.00 | 54.00 | -2.70% | 918 |
| Jan 15, 2026 | 55.50 | 55.50 | 54.50 | 55.50 | 55.50 | - | 1,129 |
| Jan 14, 2026 | 55.50 | 55.50 | 55.50 | 55.50 | 55.50 | 0.91% | 1,800 |
| Jan 13, 2026 | 54.00 | 55.00 | 53.50 | 55.00 | 55.00 | 2.80% | 180 |
| Jan 12, 2026 | 54.00 | 55.50 | 53.50 | 53.50 | 53.50 | -4.46% | 978 |
| Jan 9, 2026 | 56.50 | 56.50 | 54.00 | 56.00 | 56.00 | -0.88% | 2,296 |
| Jan 8, 2026 | 54.00 | 56.50 | 54.00 | 56.50 | 56.50 | 1.80% | 1,279 |
| Jan 7, 2026 | 54.00 | 55.50 | 54.00 | 55.50 | 55.50 | 2.78% | 571 |
| Jan 6, 2026 | 55.00 | 56.50 | 53.50 | 54.00 | 54.00 | 1.89% | 2,541 |
| Jan 5, 2026 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | -5.36% | 6,105 |
| Jan 2, 2026 | 53.00 | 56.50 | 53.00 | 56.00 | 56.00 | 7.69% | 5,161 |
| Dec 30, 2025 | 52.00 | 53.00 | 51.00 | 52.00 | 52.00 | - | 2,967 |
| Dec 29, 2025 | 53.00 | 54.50 | 50.00 | 52.00 | 52.00 | -0.95% | 8,429 |
| Dec 23, 2025 | 57.00 | 57.00 | 52.50 | 52.50 | 52.50 | -7.89% | 9,027 |
| Dec 22, 2025 | 55.00 | 57.00 | 54.50 | 57.00 | 57.00 | -1.72% | 1,749 |
| Dec 19, 2025 | 55.50 | 58.00 | 55.50 | 58.00 | 58.00 | 0.87% | 330 |
| Dec 18, 2025 | 57.50 | 57.50 | 57.50 | 57.50 | 57.50 | - | 176 |
| Dec 17, 2025 | 53.50 | 58.00 | 53.50 | 57.50 | 57.50 | - | 3,297 |
| Dec 16, 2025 | 58.00 | 58.00 | 55.50 | 57.50 | 57.50 | - | 735 |
| Dec 15, 2025 | 57.00 | 58.50 | 55.00 | 57.50 | 57.50 | 4.55% | 3,070 |
| Dec 12, 2025 | 57.00 | 57.00 | 54.50 | 55.00 | 55.00 | 0.92% | 816 |
| Dec 11, 2025 | 55.00 | 57.50 | 54.50 | 54.50 | 54.50 | -1.80% | 4,776 |
| Dec 10, 2025 | 55.00 | 57.50 | 55.00 | 55.50 | 55.50 | 0.91% | 632 |
| Dec 9, 2025 | 55.00 | 59.00 | 55.00 | 55.00 | 55.00 | 0.92% | 4,123 |
| Dec 8, 2025 | 56.00 | 56.50 | 54.50 | 54.50 | 54.50 | -6.03% | 729 |
| Dec 5, 2025 | 56.00 | 58.00 | 56.00 | 58.00 | 58.00 | 3.57% | 784 |
| Dec 4, 2025 | 57.00 | 57.50 | 54.50 | 56.00 | 56.00 | 5.66% | 1,132 |
| Dec 3, 2025 | 56.00 | 56.00 | 53.00 | 53.00 | 53.00 | -5.36% | 3,560 |
| Dec 2, 2025 | 56.50 | 56.50 | 56.00 | 56.00 | 56.00 | -5.08% | 271 |
| Dec 1, 2025 | 54.00 | 59.00 | 54.00 | 59.00 | 59.00 | -1.67% | 1,559 |
| Nov 28, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | - | 25 |
| Nov 27, 2025 | 56.50 | 60.00 | 56.50 | 60.00 | 60.00 | -0.83% | 297 |
| Nov 26, 2025 | 61.50 | 61.50 | 57.50 | 60.50 | 60.50 | - | 1,546 |
| Nov 25, 2025 | 59.50 | 60.50 | 53.00 | 60.50 | 60.50 | 10.00% | 4,822 |
| Nov 24, 2025 | 53.50 | 55.00 | 53.50 | 55.00 | 55.00 | - | 690 |
| Nov 21, 2025 | 56.50 | 58.50 | 55.00 | 55.00 | 55.00 | -3.51% | 2,912 |
| Nov 20, 2025 | 58.00 | 58.00 | 56.50 | 57.00 | 57.00 | -5.00% | 170 |
| Nov 19, 2025 | 60.00 | 60.00 | 60.00 | 60.00 | 60.00 | 5.26% | 113 |
| Nov 18, 2025 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -5.00% | 10 |
| Nov 17, 2025 | 59.00 | 60.50 | 56.00 | 60.00 | 60.00 | 3.45% | 280 |
| Nov 14, 2025 | 58.00 | 60.00 | 56.00 | 58.00 | 58.00 | - | 2,425 |
| Nov 13, 2025 | 58.50 | 60.00 | 58.00 | 58.00 | 58.00 | -3.33% | 246 |
| Nov 12, 2025 | 60.00 | 60.00 | 58.00 | 60.00 | 60.00 | - | 644 |
| Nov 11, 2025 | 61.00 | 62.00 | 59.00 | 60.00 | 60.00 | -3.23% | 2,044 |
| Nov 10, 2025 | 62.00 | 64.00 | 60.00 | 62.00 | 62.00 | - | 2,421 |
| Nov 7, 2025 | 64.00 | 64.00 | 61.00 | 62.00 | 62.00 | 1.64% | 157 |
| Nov 6, 2025 | 60.50 | 61.00 | 60.00 | 61.00 | 61.00 | - | 1,766 |
| Nov 5, 2025 | 62.00 | 62.00 | 60.00 | 61.00 | 61.00 | -1.61% | 2,542 |
| Nov 4, 2025 | 63.50 | 63.50 | 62.00 | 62.00 | 62.00 | -0.80% | 682 |
| Nov 3, 2025 | 63.00 | 65.00 | 62.50 | 62.50 | 62.50 | -0.79% | 640 |
| Oct 31, 2025 | 63.00 | 64.50 | 62.50 | 63.00 | 63.00 | -0.79% | 1,355 |
| Oct 30, 2025 | 66.00 | 66.50 | 63.50 | 63.50 | 63.50 | -1.55% | 308 |
| Oct 29, 2025 | 65.50 | 65.50 | 64.50 | 64.50 | 64.50 | 1.57% | 750 |
| Oct 28, 2025 | 68.00 | 68.00 | 63.50 | 63.50 | 63.50 | -2.31% | 1,162 |
| Oct 27, 2025 | 64.50 | 66.00 | 64.00 | 65.00 | 65.00 | -2.26% | 1,179 |
| Oct 24, 2025 | 67.00 | 67.00 | 64.00 | 66.50 | 66.50 | 1.53% | 1,799 |
| Oct 23, 2025 | 65.50 | 65.50 | 63.00 | 65.50 | 65.50 | 3.97% | 2,685 |
| Oct 22, 2025 | 63.00 | 66.00 | 63.00 | 63.00 | 63.00 | -4.55% | 812 |
| Oct 21, 2025 | 64.50 | 67.00 | 64.00 | 66.00 | 66.00 | 3.94% | 4,194 |
| Oct 20, 2025 | 63.50 | 63.50 | 61.00 | 63.50 | 63.50 | 2.42% | 1,618 |
| Oct 17, 2025 | 61.50 | 63.00 | 60.00 | 62.00 | 62.00 | 0.81% | 2,382 |
| Oct 16, 2025 | 62.00 | 62.00 | 60.00 | 61.50 | 61.50 | - | 2,740 |
| Oct 15, 2025 | 62.50 | 63.50 | 61.50 | 61.50 | 61.50 | -1.60% | 767 |
| Oct 14, 2025 | 64.00 | 64.50 | 62.50 | 62.50 | 62.50 | -1.57% | 1,430 |
| Oct 13, 2025 | 66.50 | 66.50 | 63.00 | 63.50 | 63.50 | -4.51% | 725 |
| Oct 10, 2025 | 65.50 | 66.50 | 64.00 | 66.50 | 66.50 | 3.91% | 965 |
| Oct 9, 2025 | 62.50 | 64.50 | 62.00 | 64.00 | 64.00 | -0.78% | 2,155 |
| Oct 8, 2025 | 66.50 | 67.00 | 63.00 | 64.50 | 64.50 | -3.01% | 1,222 |