Flügger group A/S (CPH:FLUG.B)
Denmark · Delayed Price · Currency is DKK 324.00
0.00 (0.00%)
Nov 5, 2025, 2:35 PM CET
Flügger group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 5, 2025 | 324.00 | 326.00 | 324.00 | 324.00 | 324.00 | - | 124 |
| Nov 4, 2025 | 328.00 | 328.00 | 324.00 | 324.00 | 324.00 | -0.61% | 291 |
| Nov 3, 2025 | 320.00 | 326.00 | 320.00 | 326.00 | 326.00 | 5.16% | 120 |
| Oct 31, 2025 | 320.00 | 320.00 | 308.00 | 310.00 | 310.00 | -2.52% | 965 |
| Oct 30, 2025 | 316.00 | 320.00 | 316.00 | 318.00 | 318.00 | - | 80 |
| Oct 29, 2025 | 318.00 | 320.00 | 318.00 | 318.00 | 318.00 | - | 221 |
| Oct 28, 2025 | 332.00 | 332.00 | 316.00 | 318.00 | 318.00 | -3.05% | 2,006 |
| Oct 27, 2025 | 330.00 | 334.00 | 328.00 | 328.00 | 328.00 | -0.61% | 461 |
| Oct 24, 2025 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | 0.61% | 95 |
| Oct 23, 2025 | 334.00 | 334.00 | 328.00 | 328.00 | 328.00 | -0.61% | 220 |
| Oct 22, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 144 |
| Oct 21, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -2.37% | 195 |
| Oct 20, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 3.68% | 3 |
| Oct 17, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -0.61% | 78 |
| Oct 16, 2025 | 344.00 | 344.00 | 328.00 | 328.00 | 328.00 | -2.38% | 54 |
| Oct 15, 2025 | 324.00 | 336.00 | 324.00 | 336.00 | 336.00 | 3.07% | 619 |
| Oct 14, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | 12 |
| Oct 13, 2025 | 328.00 | 328.00 | 326.00 | 326.00 | 326.00 | - | 67 |
| Oct 10, 2025 | 328.00 | 330.00 | 326.00 | 326.00 | 326.00 | -2.40% | 275 |
| Oct 9, 2025 | 332.00 | 334.00 | 328.00 | 334.00 | 334.00 | - | 567 |
| Oct 8, 2025 | 346.00 | 346.00 | 334.00 | 334.00 | 334.00 | -1.76% | 182 |
| Oct 7, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | -1.16% | 19 |
| Oct 6, 2025 | 348.00 | 348.00 | 344.00 | 344.00 | 344.00 | - | 575 |
| Oct 3, 2025 | 336.00 | 350.00 | 336.00 | 344.00 | 344.00 | 2.99% | 663 |
| Oct 2, 2025 | 332.00 | 334.00 | 326.00 | 334.00 | 334.00 | 0.60% | 942 |
| Oct 1, 2025 | 328.00 | 336.00 | 328.00 | 332.00 | 332.00 | - | 229 |
| Sep 30, 2025 | 332.00 | 332.00 | 328.00 | 332.00 | 332.00 | - | 267 |
| Sep 29, 2025 | 328.00 | 332.00 | 328.00 | 332.00 | 332.00 | 0.61% | 215 |
| Sep 26, 2025 | 326.00 | 332.00 | 326.00 | 330.00 | 330.00 | 0.61% | 487 |
| Sep 25, 2025 | 330.00 | 332.00 | 328.00 | 328.00 | 328.00 | - | 714 |
| Sep 24, 2025 | 322.00 | 328.00 | 322.00 | 328.00 | 328.00 | 1.86% | 679 |
| Sep 23, 2025 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | -0.62% | 237 |
| Sep 22, 2025 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | - | 132 |
| Sep 19, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | - | 78 |
| Sep 18, 2025 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | - | 117 |
| Sep 17, 2025 | 320.00 | 324.00 | 320.00 | 324.00 | 324.00 | 1.25% | 190 |
| Sep 16, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 45 |
| Sep 15, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | - | 487 |
| Sep 12, 2025 | 322.00 | 322.00 | 320.00 | 320.00 | 320.00 | -0.62% | 328 |
| Sep 11, 2025 | 320.00 | 322.00 | 320.00 | 322.00 | 322.00 | 0.63% | 29 |
| Sep 10, 2025 | 320.00 | 320.00 | 320.00 | 320.00 | 320.00 | -0.62% | 316 |
| Sep 9, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | 3 |
| Sep 8, 2025 | 322.00 | 322.00 | 320.00 | 322.00 | 322.00 | -0.62% | 1,374 |
| Sep 5, 2025 | 326.00 | 326.00 | 322.00 | 324.00 | 324.00 | - | 143 |
| Sep 4, 2025 | 322.00 | 324.00 | 322.00 | 324.00 | 324.00 | - | 396 |
| Sep 3, 2025 | 324.00 | 326.00 | 324.00 | 324.00 | 324.00 | -0.61% | 157 |
| Sep 2, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | 5 |
| Sep 1, 2025 | 326.00 | 326.00 | 322.00 | 326.00 | 326.00 | - | 778 |
| Aug 29, 2025 | 326.00 | 326.00 | 324.00 | 326.00 | 326.00 | 1.24% | 401 |
| Aug 28, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -1.23% | 401 |