Flügger group A/S (CPH:FLUG.B)
Denmark · Delayed Price · Currency is DKK 326.00
0.00 (0.00%)
Oct 14, 2025, 11:14 AM CET
Flügger group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 | 336.00 | 0.56% | 2,325 |
| Aug 20, 2025 | 356.00 | 356.00 | 354.00 | 354.00 | 334.11 | -0.56% | 164 |
| Aug 19, 2025 | 358.00 | 360.00 | 350.00 | 356.00 | 336.00 | 1.14% | 653 |
| Aug 18, 2025 | 352.00 | 354.00 | 348.00 | 352.00 | 332.22 | - | 418 |
| Aug 15, 2025 | 342.00 | 352.00 | 342.00 | 352.00 | 332.22 | 3.53% | 314 |
| Aug 14, 2025 | 338.00 | 344.00 | 338.00 | 340.00 | 320.90 | - | 36 |
| Aug 13, 2025 | 342.00 | 342.00 | 340.00 | 340.00 | 320.90 | -0.58% | 236 |
| Aug 12, 2025 | 342.00 | 344.00 | 342.00 | 342.00 | 322.79 | -0.58% | 106 |
| Aug 11, 2025 | 350.00 | 350.00 | 344.00 | 344.00 | 324.67 | -1.71% | 582 |
| Aug 8, 2025 | 342.00 | 352.00 | 342.00 | 350.00 | 330.34 | 2.34% | 1,696 |
| Aug 7, 2025 | 338.00 | 342.00 | 338.00 | 342.00 | 322.79 | 1.18% | 129 |
| Aug 6, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 319.01 | - | 34 |