Flügger group A/S (CPH:FLUG.B)
Denmark · Delayed Price · Currency is DKK 412.00
+9.00 (2.23%)
Aug 27, 2026, 9:49 AM CET
Flügger group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 411.00 | 420.00 | 403.00 | 403.00 | 403.00 | -0.49% | 909 |
| Aug 25, 2026 | 411.00 | 413.00 | 405.00 | 405.00 | 405.00 | -1.94% | 512 |
| Aug 24, 2026 | 399.00 | 419.00 | 399.00 | 413.00 | 413.00 | 3.25% | 1,030 |
| Aug 21, 2026 | 405.00 | 405.00 | 398.00 | 400.00 | 400.00 | 1.33% | 854 |
| Aug 20, 2026 | 416.00 | 419.00 | 406.00 | 415.00 | 394.76 | -0.24% | 1,284 |
| Aug 19, 2026 | 420.00 | 430.00 | 416.00 | 416.00 | 395.71 | -1.89% | 665 |
| Aug 18, 2026 | 424.00 | 424.00 | 419.00 | 424.00 | 403.32 | -1.40% | 153 |
| Aug 17, 2026 | 415.00 | 430.00 | 415.00 | 430.00 | 409.02 | 3.37% | 197 |
| Aug 14, 2026 | 420.00 | 420.00 | 414.00 | 416.00 | 395.71 | -1.89% | 237 |
| Aug 13, 2026 | 429.00 | 432.00 | 424.00 | 424.00 | 403.32 | -1.17% | 209 |
| Aug 12, 2026 | 437.00 | 437.00 | 423.00 | 429.00 | 408.07 | -0.92% | 467 |
| Aug 11, 2026 | 409.00 | 439.00 | 409.00 | 433.00 | 411.88 | 5.61% | 574 |
| Aug 10, 2026 | 397.00 | 415.00 | 397.00 | 410.00 | 390.00 | 3.27% | 854 |
| Aug 7, 2026 | 396.00 | 397.00 | 385.00 | 397.00 | 377.63 | - | 1,565 |
| Aug 6, 2026 | 409.00 | 410.00 | 385.00 | 397.00 | 377.63 | -3.87% | 1,991 |
| Aug 5, 2026 | 436.00 | 436.00 | 404.00 | 413.00 | 392.85 | -5.71% | 2,259 |
| Aug 4, 2026 | 428.00 | 438.00 | 428.00 | 438.00 | 416.63 | 1.15% | 168 |
| Aug 3, 2026 | 434.00 | 436.00 | 432.00 | 433.00 | 411.88 | -0.92% | 419 |
| Jul 31, 2026 | 439.00 | 439.00 | 435.00 | 437.00 | 415.68 | -0.46% | 429 |
| Jul 30, 2026 | 435.00 | 440.00 | 435.00 | 439.00 | 417.59 | 2.09% | 313 |
| Jul 29, 2026 | 437.00 | 438.00 | 430.00 | 430.00 | 409.02 | -1.15% | 317 |
| Jul 28, 2026 | 434.00 | 435.00 | 427.00 | 435.00 | 413.78 | - | 251 |
| Jul 27, 2026 | 434.00 | 435.00 | 420.00 | 435.00 | 413.78 | 0.93% | 1,070 |
| Jul 24, 2026 | 420.00 | 431.00 | 420.00 | 431.00 | 409.98 | 1.17% | 160 |
| Jul 23, 2026 | 435.00 | 435.00 | 426.00 | 426.00 | 405.22 | -1.39% | 806 |
| Jul 22, 2026 | 425.00 | 432.00 | 425.00 | 432.00 | 410.93 | 0.93% | 384 |
| Jul 21, 2026 | 429.00 | 431.00 | 425.00 | 428.00 | 407.12 | -0.47% | 832 |
| Jul 20, 2026 | 422.00 | 430.00 | 420.00 | 430.00 | 409.02 | 2.38% | 695 |
| Jul 17, 2026 | 419.00 | 421.00 | 419.00 | 420.00 | 399.51 | - | 150 |
| Jul 16, 2026 | 416.00 | 420.00 | 415.00 | 420.00 | 399.51 | - | 468 |
| Jul 15, 2026 | 415.00 | 420.00 | 410.00 | 420.00 | 399.51 | 1.94% | 670 |
| Jul 14, 2026 | 411.00 | 419.00 | 406.00 | 412.00 | 391.90 | 1.73% | 1,101 |
| Jul 13, 2026 | 400.00 | 405.00 | 398.00 | 405.00 | 385.24 | 1.25% | 294 |
| Jul 10, 2026 | 393.00 | 400.00 | 393.00 | 400.00 | 380.49 | 2.04% | 587 |
| Jul 9, 2026 | 393.00 | 393.00 | 392.00 | 392.00 | 372.88 | -0.51% | 276 |
| Jul 8, 2026 | 394.00 | 397.00 | 389.00 | 394.00 | 374.78 | - | 382 |
| Jul 7, 2026 | 391.00 | 400.00 | 391.00 | 394.00 | 374.78 | -0.51% | 945 |
| Jul 6, 2026 | 395.00 | 397.00 | 390.00 | 396.00 | 376.68 | 0.76% | 282 |
| Jul 3, 2026 | 385.00 | 395.00 | 381.00 | 393.00 | 373.83 | 2.08% | 1,265 |
| Jul 2, 2026 | 385.00 | 385.00 | 380.00 | 385.00 | 366.22 | 0.79% | 773 |
| Jul 1, 2026 | 388.00 | 388.00 | 382.00 | 382.00 | 363.37 | -1.80% | 523 |
| Jun 30, 2026 | 378.00 | 396.00 | 378.00 | 389.00 | 370.02 | 4.01% | 775 |
| Jun 29, 2026 | 388.00 | 400.00 | 374.00 | 374.00 | 355.76 | -0.53% | 2,194 |
| Jun 26, 2026 | 380.00 | 382.00 | 376.00 | 376.00 | 357.66 | -0.27% | 6,750 |
| Jun 25, 2026 | 374.00 | 384.00 | 374.00 | 377.00 | 358.61 | 1.07% | 18,963 |
| Jun 24, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 354.80 | - | 6 |
| Jun 23, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 354.80 | -0.53% | 100 |
| Jun 22, 2026 | 380.00 | 380.00 | 374.00 | 375.00 | 356.71 | - | 388 |
| Jun 19, 2026 | 375.00 | 376.00 | 372.00 | 375.00 | 356.71 | 0.81% | 333 |
| Jun 18, 2026 | 369.00 | 372.00 | 369.00 | 372.00 | 353.85 | 0.81% | 1,836 |