Per Aarsleff Holding A/S (FRA:PE9)
Germany
· Delayed Price · Currency is EUR 99.00
+0.80 (0.81%)
Last updated: Dec 5, 2025, 9:18 AM CET
Per Aarsleff Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 98.20 | 98.20 | 98.20 | 98.20 | 98.20 | 0.92% | - |
| Dec 3, 2025 | 97.30 | 97.30 | 97.30 | 97.30 | 97.30 | 0.72% | - |
| Dec 2, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -0.51% | - |
| Dec 1, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | -0.61% | - |
| Nov 28, 2025 | 97.70 | 97.70 | 97.70 | 97.70 | 97.70 | -0.91% | - |
| Nov 27, 2025 | 98.60 | 98.60 | 98.60 | 98.60 | 98.60 | 0.61% | - |
| Nov 26, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.45% | - |
| Nov 25, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | 0.10% | - |
| Nov 24, 2025 | 96.50 | 96.50 | 96.50 | 96.50 | 96.50 | 0.52% | - |
| Nov 21, 2025 | 95.80 | 96.00 | 95.80 | 96.00 | 96.00 | -1.13% | 80 |
| Nov 20, 2025 | 97.10 | 97.10 | 97.10 | 97.10 | 97.10 | 2.10% | - |
| Nov 19, 2025 | 95.10 | 95.10 | 95.10 | 95.10 | 95.10 | -0.63% | - |
| Nov 18, 2025 | 95.70 | 95.70 | 95.70 | 95.70 | 95.70 | -0.42% | 52 |
| Nov 17, 2025 | 96.80 | 96.80 | 96.10 | 96.10 | 96.10 | 0.10% | 52 |
| Nov 14, 2025 | 96.00 | 96.00 | 96.00 | 96.00 | 96.00 | -0.62% | - |
| Nov 13, 2025 | 96.60 | 96.60 | 96.60 | 96.60 | 96.60 | -1.43% | - |
| Nov 12, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | -0.81% | - |
| Nov 11, 2025 | 98.80 | 98.80 | 98.80 | 98.80 | 98.80 | 0.82% | - |
| Nov 10, 2025 | 98.00 | 98.00 | 98.00 | 98.00 | 98.00 | 1.24% | - |
| Nov 7, 2025 | 96.80 | 96.80 | 96.80 | 96.80 | 96.80 | -0.72% | - |
| Nov 6, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | - | - |
| Nov 5, 2025 | 97.50 | 97.50 | 97.50 | 97.50 | 97.50 | -0.91% | - |
| Nov 4, 2025 | 98.40 | 98.40 | 98.40 | 98.40 | 98.40 | -0.30% | 80 |
| Nov 3, 2025 | 98.70 | 98.70 | 98.70 | 98.70 | 98.70 | -2.85% | - |
| Oct 31, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | -1.74% | - |
| Oct 30, 2025 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | -0.39% | - |
| Oct 29, 2025 | 103.80 | 103.80 | 103.80 | 103.80 | 103.80 | -0.57% | - |
| Oct 28, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | - | - |
| Oct 27, 2025 | 104.40 | 104.40 | 104.40 | 104.40 | 104.40 | 0.77% | - |
| Oct 24, 2025 | 103.60 | 103.60 | 103.60 | 103.60 | 103.60 | 3.19% | - |
| Oct 23, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 0.90% | - |
| Oct 22, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | -2.83% | - |
| Oct 21, 2025 | 102.40 | 102.40 | 102.40 | 102.40 | 102.40 | 2.91% | - |
| Oct 20, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.63% | - |
| Oct 17, 2025 | 97.90 | 97.90 | 97.90 | 97.90 | 97.90 | -1.51% | - |
| Oct 16, 2025 | 98.80 | 99.40 | 98.80 | 99.40 | 99.40 | -1.00% | 80 |
| Oct 15, 2025 | 100.40 | 100.40 | 100.40 | 100.40 | 100.40 | 2.66% | - |
| Oct 14, 2025 | 97.80 | 97.80 | 97.80 | 97.80 | 97.80 | -1.31% | - |
| Oct 13, 2025 | 99.10 | 99.10 | 99.10 | 99.10 | 99.10 | -0.40% | - |
| Oct 10, 2025 | 99.50 | 99.50 | 99.50 | 99.50 | 99.50 | 1.95% | - |
| Oct 9, 2025 | 97.60 | 97.60 | 97.60 | 97.60 | 97.60 | 0.93% | - |
| Oct 8, 2025 | 96.70 | 96.70 | 96.70 | 96.70 | 96.70 | 0.83% | - |
| Oct 7, 2025 | 95.90 | 95.90 | 95.90 | 95.90 | 95.90 | 1.37% | - |
| Oct 6, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 0.53% | - |
| Oct 3, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 1.18% | - |
| Oct 2, 2025 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 1.09% | - |
| Oct 1, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | 1.55% | - |
| Sep 30, 2025 | 90.60 | 90.60 | 90.60 | 90.60 | 90.60 | 0.55% | - |
| Sep 29, 2025 | 90.10 | 90.10 | 90.10 | 90.10 | 90.10 | 0.33% | - |
| Sep 26, 2025 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | 0.45% | - |
| Sep 25, 2025 | 89.40 | 89.40 | 89.40 | 89.40 | 89.40 | 0.11% | - |
| Sep 24, 2025 | 89.70 | 89.70 | 89.30 | 89.30 | 89.30 | -0.89% | - |
| Sep 23, 2025 | 89.00 | 90.10 | 89.00 | 90.10 | 90.10 | 2.50% | - |
| Sep 22, 2025 | 89.80 | 89.80 | 87.90 | 87.90 | 87.90 | -2.33% | - |
| Sep 19, 2025 | 91.00 | 91.00 | 90.00 | 90.00 | 90.00 | 2.27% | 300 |
| Sep 18, 2025 | 87.00 | 88.00 | 87.00 | 88.00 | 88.00 | 0.92% | 1 |
| Sep 17, 2025 | 86.70 | 87.20 | 86.70 | 87.20 | 87.20 | 0.81% | 5 |
| Sep 16, 2025 | 88.70 | 88.70 | 86.50 | 86.50 | 86.50 | -0.12% | 55 |
| Sep 15, 2025 | 88.50 | 88.50 | 86.60 | 86.60 | 86.60 | -2.26% | - |
| Sep 12, 2025 | 88.20 | 88.60 | 88.20 | 88.60 | 88.60 | 1.72% | - |
| Sep 11, 2025 | 87.10 | 87.10 | 87.10 | 87.10 | 87.10 | 2.59% | - |
| Sep 10, 2025 | 84.90 | 86.00 | 84.90 | 84.90 | 84.90 | 2.91% | - |
| Sep 9, 2025 | 86.10 | 86.10 | 82.50 | 82.50 | 82.50 | -4.29% | - |
| Sep 8, 2025 | 85.60 | 86.20 | 85.60 | 86.20 | 86.20 | 1.77% | - |
| Sep 5, 2025 | 84.70 | 84.70 | 84.70 | 84.70 | 84.70 | 3.17% | - |
| Sep 4, 2025 | 82.10 | 82.10 | 82.10 | 82.10 | 82.10 | -0.97% | - |
| Sep 3, 2025 | 82.90 | 82.90 | 82.90 | 82.90 | 82.90 | -0.36% | - |
| Sep 2, 2025 | 84.00 | 84.00 | 83.20 | 83.20 | 83.20 | -0.72% | - |
| Sep 1, 2025 | 83.80 | 83.80 | 83.80 | 83.80 | 83.80 | -1.76% | - |
| Aug 29, 2025 | 85.00 | 85.30 | 85.00 | 85.30 | 85.30 | 0.35% | - |
| Aug 28, 2025 | 92.90 | 92.90 | 85.00 | 85.00 | 85.00 | -8.80% | 175 |
| Aug 27, 2025 | 95.50 | 95.50 | 93.20 | 93.20 | 93.20 | -2.41% | - |
| Aug 26, 2025 | 93.80 | 95.50 | 93.80 | 95.50 | 95.50 | 0.95% | - |
| Aug 25, 2025 | 94.60 | 94.60 | 94.60 | 94.60 | 94.60 | 2.16% | 11 |
| Aug 22, 2025 | 94.70 | 94.70 | 92.60 | 92.60 | 92.60 | -1.17% | - |
| Aug 21, 2025 | 94.20 | 94.20 | 93.70 | 93.70 | 93.70 | -1.37% | - |
| Aug 20, 2025 | 94.80 | 95.00 | 94.80 | 95.00 | 95.00 | -0.42% | - |
| Aug 19, 2025 | 95.40 | 95.40 | 95.40 | 95.40 | 95.40 | 1.92% | - |
| Aug 18, 2025 | 94.10 | 94.10 | 93.60 | 93.60 | 93.60 | -0.95% | - |
| Aug 15, 2025 | 95.70 | 95.70 | 94.50 | 94.50 | 94.50 | 0.75% | - |
| Aug 14, 2025 | 94.10 | 94.10 | 93.80 | 93.80 | 93.80 | -1.88% | - |
| Aug 13, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 0.53% | - |
| Aug 12, 2025 | 94.60 | 95.10 | 94.60 | 95.10 | 95.10 | 0.85% | - |
| Aug 11, 2025 | 93.30 | 94.30 | 93.30 | 94.30 | 94.30 | 0.53% | - |
| Aug 8, 2025 | 93.70 | 93.80 | 93.70 | 93.80 | 93.80 | 0.11% | - |
| Aug 7, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | -0.64% | - |
| Aug 6, 2025 | 95.00 | 95.00 | 94.30 | 94.30 | 94.30 | -0.21% | - |
| Aug 5, 2025 | 94.70 | 94.70 | 94.50 | 94.50 | 94.50 | -1.56% | - |
| Aug 4, 2025 | 93.90 | 96.00 | 93.90 | 96.00 | 96.00 | 2.78% | - |
| Aug 1, 2025 | 93.50 | 93.50 | 93.40 | 93.40 | 93.40 | -0.74% | - |
| Jul 31, 2025 | 94.60 | 94.60 | 94.10 | 94.10 | 94.10 | -1.77% | 3 |
| Jul 30, 2025 | 96.40 | 96.40 | 95.80 | 95.80 | 95.80 | 0.21% | - |
| Jul 29, 2025 | 95.60 | 95.60 | 95.60 | 95.60 | 95.60 | 0.42% | - |
| Jul 28, 2025 | 96.30 | 96.30 | 95.20 | 95.20 | 95.20 | 0.63% | - |
| Jul 25, 2025 | 94.80 | 94.80 | 94.60 | 94.60 | 94.60 | - | - |
| Jul 24, 2025 | 94.90 | 94.90 | 94.60 | 94.60 | 94.60 | 0.21% | - |
| Jul 23, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 1.29% | - |
| Jul 22, 2025 | 92.70 | 93.20 | 92.70 | 93.20 | 93.20 | 0.11% | - |
| Jul 21, 2025 | 91.90 | 93.10 | 91.90 | 93.10 | 93.10 | 1.20% | - |
| Jul 18, 2025 | 93.60 | 93.60 | 92.00 | 92.00 | 92.00 | 1.21% | - |