Rovsing A/S (CPH:ROV)
Denmark
· Delayed Price · Currency is DKK 44.50
0.00 (0.00%)
Apr 27, 2026, 4:05 PM CET
Rovsing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 43.40 | 44.50 | 43.00 | 44.50 | 44.50 | 2.06% | 503 |
| Apr 24, 2026 | 44.30 | 44.30 | 43.60 | 43.60 | 43.60 | 0.93% | 350 |
| Apr 23, 2026 | 45.00 | 45.00 | 43.20 | 43.20 | 43.20 | -4.85% | 150 |
| Apr 22, 2026 | 45.50 | 45.50 | 42.90 | 45.40 | 45.40 | 3.42% | 451 |
| Apr 21, 2026 | 43.90 | 43.90 | 43.90 | 43.90 | 43.90 | -0.90% | 60 |
| Apr 20, 2026 | 45.40 | 45.40 | 44.30 | 44.30 | 44.30 | -2.42% | 80 |
| Apr 17, 2026 | 44.20 | 45.40 | 43.50 | 45.40 | 45.40 | 5.09% | 195 |
| Apr 16, 2026 | 42.60 | 43.20 | 42.60 | 43.20 | 43.20 | -2.26% | 218 |
| Apr 15, 2026 | 44.20 | 44.20 | 44.20 | 44.20 | 44.20 | 0.45% | 169 |
| Apr 14, 2026 | 42.60 | 44.30 | 42.60 | 44.00 | 44.00 | 3.53% | 1,201 |
| Apr 13, 2026 | 43.90 | 43.90 | 42.20 | 42.50 | 42.50 | -2.97% | 752 |
| Apr 10, 2026 | 44.00 | 44.00 | 42.20 | 43.80 | 43.80 | -0.68% | 190 |
| Apr 9, 2026 | 44.00 | 44.10 | 44.00 | 44.10 | 44.10 | -0.68% | 34 |
| Apr 8, 2026 | 42.60 | 44.50 | 42.60 | 44.40 | 44.40 | 2.07% | 1,670 |
| Apr 7, 2026 | 44.50 | 44.50 | 42.60 | 43.50 | 43.50 | -2.47% | 581 |
| Apr 1, 2026 | 41.60 | 44.60 | 41.60 | 44.60 | 44.60 | 1.83% | 2,795 |
| Mar 31, 2026 | 45.00 | 45.40 | 41.60 | 43.80 | 43.80 | -2.23% | 3,636 |
| Mar 30, 2026 | 45.60 | 45.60 | 43.40 | 44.80 | 44.80 | -1.75% | 1,033 |
| Mar 27, 2026 | 45.80 | 45.80 | 45.60 | 45.60 | 45.60 | -4.20% | 746 |
| Mar 25, 2026 | 47.00 | 47.60 | 46.00 | 47.60 | 47.60 | 0.85% | 544 |
| Mar 23, 2026 | 47.80 | 47.80 | 46.20 | 47.20 | 47.20 | 0.85% | 305 |
| Mar 20, 2026 | 48.20 | 48.20 | 46.80 | 46.80 | 46.80 | -1.68% | 463 |
| Mar 19, 2026 | 47.40 | 47.60 | 46.20 | 47.60 | 47.60 | 0.42% | 250 |
| Mar 18, 2026 | 47.60 | 47.60 | 45.80 | 47.40 | 47.40 | 0.85% | 467 |
| Mar 17, 2026 | 48.80 | 48.80 | 47.00 | 47.00 | 47.00 | -3.29% | 157 |
| Mar 16, 2026 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 1.25% | 100 |
| Mar 13, 2026 | 46.40 | 48.00 | 46.20 | 48.00 | 48.00 | -2.04% | 23 |
| Mar 11, 2026 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 3.81% | 100 |
| Mar 10, 2026 | 45.40 | 47.20 | 45.40 | 47.20 | 47.20 | -3.67% | 706 |
| Mar 9, 2026 | 45.80 | 49.00 | 45.40 | 49.00 | 49.00 | 4.70% | 1,242 |
| 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 |