Flügger group A/S (CPH:FLUG.B)
Denmark · Delayed Price · Currency is DKK 326.00
0.00 (0.00%)
Sep 2, 2025, 1:33 PM CET
Flügger group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 27, 2025 | 322.00 | 326.00 | 322.00 | 326.00 | 326.00 | - | 143 |
| Aug 26, 2025 | 326.00 | 330.00 | 316.00 | 326.00 | 326.00 | -1.81% | 857 |
| Aug 25, 2025 | 330.00 | 336.00 | 328.00 | 332.00 | 332.00 | 0.61% | 144 |
| Aug 22, 2025 | 352.00 | 352.00 | 310.00 | 330.00 | 330.00 | -7.30% | 3,383 |
| Aug 21, 2025 | 356.00 | 360.00 | 354.00 | 356.00 | 346.00 | 0.56% | 2,325 |
| Aug 20, 2025 | 356.00 | 356.00 | 354.00 | 354.00 | 344.06 | -0.56% | 164 |
| Aug 19, 2025 | 358.00 | 360.00 | 350.00 | 356.00 | 346.00 | 1.14% | 653 |
| Aug 18, 2025 | 352.00 | 354.00 | 348.00 | 352.00 | 342.11 | - | 418 |
| Aug 15, 2025 | 342.00 | 352.00 | 342.00 | 352.00 | 342.11 | 3.53% | 314 |
| Aug 14, 2025 | 338.00 | 344.00 | 338.00 | 340.00 | 330.45 | - | 36 |
| Aug 13, 2025 | 342.00 | 342.00 | 340.00 | 340.00 | 330.45 | -0.58% | 236 |
| Aug 12, 2025 | 342.00 | 344.00 | 342.00 | 342.00 | 332.39 | -0.58% | 106 |
| Aug 11, 2025 | 350.00 | 350.00 | 344.00 | 344.00 | 334.34 | -1.71% | 582 |
| Aug 8, 2025 | 342.00 | 352.00 | 342.00 | 350.00 | 340.17 | 2.34% | 1,696 |
| Aug 7, 2025 | 338.00 | 342.00 | 338.00 | 342.00 | 332.39 | 1.18% | 129 |
| Aug 6, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 328.51 | - | 34 |
| Aug 5, 2025 | 332.00 | 340.00 | 332.00 | 338.00 | 328.51 | 1.81% | 674 |
| Aug 4, 2025 | 330.00 | 336.00 | 330.00 | 332.00 | 322.67 | 0.61% | 317 |
| Aug 1, 2025 | 324.00 | 334.00 | 324.00 | 330.00 | 320.73 | 1.85% | 1,300 |
| Jul 31, 2025 | 328.00 | 328.00 | 320.00 | 324.00 | 314.90 | -1.22% | 258 |
| Jul 30, 2025 | 334.00 | 334.00 | 328.00 | 328.00 | 318.79 | -1.20% | 312 |
| Jul 29, 2025 | 332.00 | 332.00 | 330.00 | 332.00 | 322.67 | - | 706 |
| Jul 28, 2025 | 334.00 | 334.00 | 330.00 | 332.00 | 322.67 | 1.22% | 516 |
| Jul 25, 2025 | 330.00 | 332.00 | 328.00 | 328.00 | 318.79 | -0.61% | 477 |
| Jul 24, 2025 | 330.00 | 334.00 | 330.00 | 330.00 | 320.73 | -1.20% | 1,580 |
| Jul 23, 2025 | 332.00 | 334.00 | 332.00 | 334.00 | 324.62 | 1.83% | 207 |
| Jul 22, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 318.79 | -0.61% | 60 |
| Jul 21, 2025 | 332.00 | 332.00 | 330.00 | 330.00 | 320.73 | - | 145 |
| Jul 18, 2025 | 332.00 | 332.00 | 330.00 | 330.00 | 320.73 | - | 278 |
| Jul 17, 2025 | 328.00 | 330.00 | 326.00 | 330.00 | 320.73 | 0.61% | 161 |
| Jul 16, 2025 | 334.00 | 334.00 | 328.00 | 328.00 | 318.79 | -1.20% | 1,323 |
| Jul 15, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 322.67 | - | 31 |
| Jul 14, 2025 | 334.00 | 334.00 | 330.00 | 332.00 | 322.67 | -0.60% | 73 |
| Jul 11, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 324.62 | 0.60% | 519 |
| Jul 10, 2025 | 330.00 | 332.00 | 330.00 | 332.00 | 322.67 | -0.60% | 297 |
| Jul 9, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 324.62 | - | 191 |
| Jul 8, 2025 | 328.00 | 334.00 | 328.00 | 334.00 | 324.62 | 1.21% | 916 |
| Jul 7, 2025 | 328.00 | 330.00 | 326.00 | 330.00 | 320.73 | 0.61% | 468 |
| Jul 4, 2025 | 324.00 | 328.00 | 324.00 | 328.00 | 318.79 | 0.61% | 254 |
| Jul 3, 2025 | 326.00 | 330.00 | 322.00 | 326.00 | 316.84 | -1.21% | 1,525 |
| Jul 2, 2025 | 332.00 | 338.00 | 330.00 | 330.00 | 320.73 | -0.60% | 1,652 |
| Jul 1, 2025 | 330.00 | 334.00 | 324.00 | 332.00 | 322.67 | -0.60% | 842 |
| Jun 30, 2025 | 326.00 | 336.00 | 320.00 | 334.00 | 324.62 | -1.18% | 1,399 |
| Jun 27, 2025 | 332.00 | 344.00 | 308.00 | 338.00 | 328.51 | - | 3,191 |
| Jun 26, 2025 | 330.00 | 338.00 | 316.00 | 338.00 | 328.51 | 1.20% | 2,526 |
| Jun 25, 2025 | 332.00 | 334.00 | 332.00 | 334.00 | 324.62 | 1.83% | 509 |