Flügger group A/S (CPH:FLUG.B)
Denmark · Delayed Price · Currency is DKK 318.00
-2.00 (-0.63%)
At close: Mar 27, 2026
Flügger group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | -0.63% | 92 |
| Mar 26, 2026 | 314.00 | 320.00 | 298.00 | 320.00 | 320.00 | 1.91% | 1,025 |
| Mar 25, 2026 | 318.00 | 318.00 | 314.00 | 314.00 | 314.00 | -0.63% | 224 |
| Mar 24, 2026 | 312.00 | 318.00 | 310.00 | 316.00 | 316.00 | 0.64% | 294 |
| Mar 23, 2026 | 312.00 | 318.00 | 310.00 | 314.00 | 314.00 | -3.09% | 1,570 |
| Mar 20, 2026 | 324.00 | 326.00 | 324.00 | 324.00 | 324.00 | 0.62% | 166 |
| Mar 19, 2026 | 332.00 | 332.00 | 320.00 | 322.00 | 322.00 | -3.59% | 630 |
| Mar 18, 2026 | 326.00 | 334.00 | 322.00 | 334.00 | 334.00 | 1.83% | 298 |
| Mar 17, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 254 |
| Mar 16, 2026 | 332.00 | 332.00 | 328.00 | 328.00 | 328.00 | -2.38% | 517 |
| Mar 13, 2026 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | -0.59% | 104 |
| Mar 12, 2026 | 338.00 | 338.00 | 332.00 | 338.00 | 338.00 | - | 816 |
| Mar 11, 2026 | 334.00 | 338.00 | 332.00 | 338.00 | 338.00 | 1.81% | 1,307 |
| Mar 10, 2026 | 330.00 | 334.00 | 330.00 | 332.00 | 332.00 | 0.61% | 129 |
| Mar 9, 2026 | 330.00 | 332.00 | 326.00 | 330.00 | 330.00 | -2.37% | 409 |
| Mar 6, 2026 | 326.00 | 340.00 | 326.00 | 338.00 | 338.00 | 4.32% | 1,091 |
| Mar 5, 2026 | 326.00 | 326.00 | 320.00 | 324.00 | 324.00 | -0.61% | 470 |
| Mar 4, 2026 | 324.00 | 326.00 | 310.00 | 326.00 | 326.00 | - | 824 |
| Mar 3, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -0.61% | 536 |
| Mar 2, 2026 | 332.00 | 332.00 | 328.00 | 328.00 | 328.00 | -0.61% | 779 |
| Feb 27, 2026 | 342.00 | 344.00 | 330.00 | 330.00 | 330.00 | -2.94% | 1,129 |
| Feb 26, 2026 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 67 |
| Feb 25, 2026 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | -0.59% | 113 |
| Feb 24, 2026 | 344.00 | 344.00 | 340.00 | 340.00 | 340.00 | -0.58% | 34 |
| Feb 23, 2026 | 356.00 | 356.00 | 338.00 | 342.00 | 342.00 | -3.39% | 1,128 |
| Feb 20, 2026 | 350.00 | 354.00 | 350.00 | 354.00 | 354.00 | 1.14% | 290 |
| Feb 19, 2026 | 358.00 | 358.00 | 350.00 | 350.00 | 350.00 | -2.78% | 217 |
| Feb 18, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 66 |
| Feb 17, 2026 | 362.00 | 362.00 | 360.00 | 360.00 | 360.00 | -1.10% | 95 |
| Feb 16, 2026 | 360.00 | 364.00 | 360.00 | 364.00 | 364.00 | 0.55% | 146 |
| Feb 13, 2026 | 368.00 | 368.00 | 362.00 | 362.00 | 362.00 | -1.63% | 559 |
| Feb 12, 2026 | 368.00 | 370.00 | 366.00 | 368.00 | 368.00 | 4.55% | 1,081 |
| Feb 11, 2026 | 366.00 | 368.00 | 352.00 | 352.00 | 352.00 | -4.35% | 1,126 |
| Feb 10, 2026 | 368.00 | 368.00 | 362.00 | 368.00 | 368.00 | 1.66% | 770 |
| Feb 9, 2026 | 364.00 | 366.00 | 360.00 | 362.00 | 362.00 | 0.56% | 1,684 |
| Feb 6, 2026 | 360.00 | 362.00 | 356.00 | 360.00 | 360.00 | - | 675 |
| Feb 5, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 24 |
| Feb 4, 2026 | 360.00 | 360.00 | 356.00 | 360.00 | 360.00 | 1.12% | 292 |
| Feb 3, 2026 | 362.00 | 362.00 | 356.00 | 356.00 | 356.00 | -1.11% | 467 |
| Feb 2, 2026 | 400.00 | 400.00 | 352.00 | 360.00 | 360.00 | 1.12% | 924 |
| Jan 30, 2026 | 360.00 | 360.00 | 350.00 | 356.00 | 356.00 | 1.14% | 419 |
| Jan 29, 2026 | 358.00 | 358.00 | 350.00 | 352.00 | 352.00 | -2.22% | 303 |
| Jan 28, 2026 | 352.00 | 362.00 | 350.00 | 360.00 | 360.00 | 1.69% | 802 |
| Jan 27, 2026 | 356.00 | 360.00 | 354.00 | 354.00 | 354.00 | - | 380 |
| Jan 26, 2026 | 350.00 | 354.00 | 350.00 | 354.00 | 354.00 | 1.14% | 212 |
| Jan 23, 2026 | 358.00 | 360.00 | 350.00 | 350.00 | 350.00 | -2.78% | 256 |
| Jan 22, 2026 | 358.00 | 364.00 | 356.00 | 360.00 | 360.00 | 2.27% | 1,642 |
| Jan 21, 2026 | 350.00 | 358.00 | 348.00 | 352.00 | 352.00 | 0.57% | 822 |
| Jan 20, 2026 | 344.00 | 354.00 | 344.00 | 350.00 | 350.00 | 1.16% | 490 |
| Jan 19, 2026 | 344.00 | 348.00 | 342.00 | 346.00 | 346.00 | - | 2,126 |