Rovsing A/S (CPH:ROV)
Denmark
· Delayed Price · Currency is DKK 58.00
+2.00 (3.57%)
Dec 5, 2025, 11:11 AM CET
Rovsing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 68.50 | 68.50 | 64.00 | 66.50 | 66.50 | -2.21% | 4,013 |
| Oct 6, 2025 | 68.00 | 71.00 | 68.00 | 68.00 | 68.00 | - | 1,798 |
| Oct 3, 2025 | 67.00 | 68.00 | 65.00 | 68.00 | 68.00 | 5.43% | 2,237 |
| Oct 2, 2025 | 66.00 | 66.50 | 64.50 | 64.50 | 64.50 | -1.53% | 2,061 |
| Oct 1, 2025 | 67.00 | 67.50 | 65.50 | 65.50 | 65.50 | -2.96% | 2,657 |
| Sep 30, 2025 | 69.50 | 69.50 | 67.50 | 67.50 | 67.50 | -2.17% | 414 |
| Sep 29, 2025 | 67.50 | 71.50 | 67.50 | 69.00 | 69.00 | 2.22% | 1,794 |
| Sep 26, 2025 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | 0.75% | 5 |
| Sep 25, 2025 | 70.00 | 70.00 | 67.00 | 67.00 | 67.00 | -4.96% | 2,996 |
| Sep 24, 2025 | 70.50 | 71.50 | 70.00 | 70.50 | 70.50 | 0.71% | 1,100 |
| Sep 23, 2025 | 70.00 | 71.50 | 69.50 | 70.00 | 70.00 | -2.10% | 2,032 |
| Sep 22, 2025 | 70.50 | 71.50 | 69.00 | 71.50 | 71.50 | -2.05% | 1,826 |
| Sep 19, 2025 | 74.00 | 74.00 | 71.00 | 73.00 | 73.00 | -1.35% | 1,254 |
| Sep 18, 2025 | 71.00 | 74.00 | 70.00 | 74.00 | 74.00 | 4.23% | 2,550 |
| Sep 17, 2025 | 72.00 | 74.00 | 70.00 | 71.00 | 71.00 | 1.43% | 4,384 |
| Sep 16, 2025 | 65.00 | 73.00 | 65.00 | 70.00 | 70.00 | 11.11% | 11,116 |
| Sep 15, 2025 | 60.00 | 63.50 | 60.00 | 63.00 | 63.00 | 3.28% | 1,179 |
| Sep 12, 2025 | 62.00 | 62.00 | 61.00 | 61.00 | 61.00 | 1.67% | 2,040 |
| Sep 11, 2025 | 60.50 | 60.50 | 60.00 | 60.00 | 60.00 | - | 53 |
| Sep 10, 2025 | 62.00 | 64.50 | 60.00 | 60.00 | 60.00 | -4.76% | 1,706 |
| Sep 9, 2025 | 66.00 | 66.00 | 63.00 | 63.00 | 63.00 | -3.82% | 977 |
| Sep 8, 2025 | 63.50 | 66.50 | 63.50 | 65.50 | 65.50 | 3.97% | 1,471 |
| Sep 5, 2025 | 62.50 | 64.50 | 62.50 | 63.00 | 63.00 | -1.56% | 611 |
| Sep 4, 2025 | 64.50 | 65.00 | 63.00 | 64.00 | 64.00 | -0.78% | 778 |
| Sep 3, 2025 | 65.50 | 65.50 | 64.00 | 64.50 | 64.50 | -2.27% | 604 |
| Sep 2, 2025 | 66.50 | 66.50 | 63.00 | 66.00 | 66.00 | 2.33% | 2,397 |
| Sep 1, 2025 | 57.00 | 64.50 | 57.00 | 64.50 | 64.50 | 13.16% | 4,956 |
| Aug 29, 2025 | 61.00 | 61.00 | 57.00 | 57.00 | 57.00 | 3.64% | 2,731 |
| Aug 28, 2025 | 56.50 | 58.00 | 55.00 | 55.00 | 55.00 | -5.17% | 1,705 |
| Aug 27, 2025 | 59.00 | 60.50 | 58.00 | 58.00 | 58.00 | 0.87% | 323 |
| Aug 26, 2025 | 57.00 | 58.50 | 56.00 | 57.50 | 57.50 | -2.54% | 2,229 |
| Aug 25, 2025 | 61.50 | 61.50 | 58.00 | 59.00 | 59.00 | -3.28% | 1,197 |
| Aug 22, 2025 | 61.50 | 62.50 | 61.00 | 61.00 | 61.00 | -1.61% | 2,812 |
| Aug 21, 2025 | 68.50 | 68.50 | 61.50 | 62.00 | 62.00 | -9.49% | 10,070 |
| Aug 20, 2025 | 68.50 | 68.50 | 66.00 | 68.50 | 68.50 | -2.14% | 2,692 |
| Aug 19, 2025 | 73.00 | 73.00 | 64.50 | 70.00 | 70.00 | -4.11% | 5,459 |
| Aug 18, 2025 | 65.50 | 77.50 | 65.50 | 73.00 | 73.00 | 2.10% | 1,778 |
| Aug 15, 2025 | 70.00 | 72.00 | 70.00 | 71.50 | 71.50 | 2.14% | 1,821 |
| Aug 14, 2025 | 72.50 | 74.00 | 70.00 | 70.00 | 70.00 | -6.04% | 4,257 |
| Aug 13, 2025 | 73.50 | 74.50 | 72.00 | 74.50 | 74.50 | 2.05% | 3,124 |
| Aug 12, 2025 | 72.50 | 73.50 | 72.00 | 73.00 | 73.00 | - | 497 |
| Aug 11, 2025 | 75.50 | 75.50 | 72.50 | 73.00 | 73.00 | -3.31% | 2,929 |
| Aug 8, 2025 | 74.50 | 75.50 | 74.00 | 75.50 | 75.50 | 2.03% | 706 |
| Aug 7, 2025 | 74.50 | 75.00 | 74.00 | 74.00 | 74.00 | - | 790 |
| Aug 6, 2025 | 75.00 | 76.00 | 74.00 | 74.00 | 74.00 | -1.33% | 474 |
| Aug 5, 2025 | 76.00 | 76.00 | 75.00 | 75.00 | 75.00 | - | 580 |
| Aug 4, 2025 | 77.00 | 77.00 | 74.50 | 75.00 | 75.00 | 2.04% | 1,264 |
| Aug 1, 2025 | 75.50 | 78.00 | 73.00 | 73.50 | 73.50 | -2.00% | 2,125 |
| Jul 31, 2025 | 77.00 | 77.00 | 75.00 | 75.00 | 75.00 | -2.60% | 787 |
| Jul 30, 2025 | 76.00 | 77.00 | 75.00 | 77.00 | 77.00 | 2.67% | 1,193 |
| Jul 29, 2025 | 78.50 | 79.00 | 75.00 | 75.00 | 75.00 | -3.85% | 1,384 |
| Jul 28, 2025 | 77.50 | 78.50 | 77.50 | 78.00 | 78.00 | 2.63% | 1,135 |
| Jul 25, 2025 | 79.00 | 79.00 | 75.50 | 76.00 | 76.00 | -3.18% | 3,726 |
| Jul 24, 2025 | 75.50 | 79.00 | 75.50 | 78.50 | 78.50 | 4.67% | 1,957 |
| Jul 23, 2025 | 78.50 | 79.00 | 75.00 | 75.00 | 75.00 | -5.06% | 3,703 |
| Jul 22, 2025 | 75.00 | 79.00 | 73.50 | 79.00 | 79.00 | 3.27% | 2,886 |
| Jul 21, 2025 | 76.00 | 79.00 | 76.00 | 76.50 | 76.50 | 1.32% | 1,722 |