Flügger group A/S (CPH:FLUG.B)
Denmark · Delayed Price · Currency is DKK 377.00
-8.00 (-2.08%)
Oct 9, 2026, 4:59 PM CET
Flügger group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 385.00 | 385.00 | 373.00 | 377.00 | 377.00 | -2.08% | 1,598 |
| Oct 8, 2026 | 390.00 | 390.00 | 385.00 | 385.00 | 385.00 | -0.77% | 129 |
| Oct 7, 2026 | 384.00 | 390.00 | 384.00 | 388.00 | 388.00 | 2.11% | 257 |
| Oct 6, 2026 | 377.00 | 385.00 | 377.00 | 380.00 | 380.00 | 0.80% | 223 |
| Oct 5, 2026 | 383.00 | 383.00 | 375.00 | 377.00 | 377.00 | -0.79% | 404 |
| Oct 2, 2026 | 380.00 | 380.00 | 375.00 | 380.00 | 380.00 | -0.26% | 306 |
| Oct 1, 2026 | 390.00 | 390.00 | 381.00 | 381.00 | 381.00 | -2.31% | 395 |
| Sep 30, 2026 | 385.00 | 390.00 | 382.00 | 390.00 | 390.00 | 1.30% | 1,685 |
| Sep 29, 2026 | 382.00 | 385.00 | 378.00 | 385.00 | 385.00 | 0.79% | 1,279 |
| Sep 28, 2026 | 381.00 | 382.00 | 378.00 | 382.00 | 382.00 | -0.78% | 627 |
| Sep 25, 2026 | 374.00 | 385.00 | 374.00 | 385.00 | 385.00 | 1.85% | 316 |
| Sep 24, 2026 | 380.00 | 382.00 | 373.00 | 378.00 | 378.00 | -1.82% | 357 |
| Sep 23, 2026 | 377.00 | 385.00 | 377.00 | 385.00 | 385.00 | 2.12% | 421 |
| Sep 22, 2026 | 377.00 | 377.00 | 377.00 | 377.00 | 377.00 | -0.26% | 69 |
| Sep 21, 2026 | 365.00 | 381.00 | 364.00 | 378.00 | 378.00 | 2.72% | 407 |
| Sep 18, 2026 | 365.00 | 368.00 | 362.00 | 368.00 | 368.00 | -0.54% | 263 |
| Sep 17, 2026 | 362.00 | 370.00 | 362.00 | 370.00 | 370.00 | 2.49% | 97 |
| Sep 16, 2026 | 360.00 | 361.00 | 360.00 | 361.00 | 361.00 | -1.10% | 431 |
| Sep 15, 2026 | 361.00 | 365.00 | 361.00 | 365.00 | 365.00 | - | 59 |
| Sep 14, 2026 | 379.00 | 379.00 | 365.00 | 365.00 | 365.00 | -2.14% | 191 |
| Sep 11, 2026 | 382.00 | 382.00 | 373.00 | 373.00 | 373.00 | -1.84% | 222 |
| Sep 10, 2026 | 376.00 | 380.00 | 376.00 | 380.00 | 380.00 | - | 795 |
| Sep 9, 2026 | 369.00 | 383.00 | 369.00 | 380.00 | 380.00 | 2.43% | 699 |
| Sep 8, 2026 | 382.00 | 385.00 | 371.00 | 371.00 | 371.00 | -3.89% | 764 |
| Sep 7, 2026 | 392.00 | 392.00 | 381.00 | 386.00 | 386.00 | -1.03% | 309 |
| Sep 4, 2026 | 390.00 | 390.00 | 387.00 | 390.00 | 390.00 | - | 154 |
| Sep 3, 2026 | 395.00 | 397.00 | 387.00 | 390.00 | 390.00 | 0.26% | 357 |
| Sep 2, 2026 | 396.00 | 401.00 | 389.00 | 389.00 | 389.00 | -1.52% | 214 |
| Sep 1, 2026 | 396.00 | 396.00 | 392.00 | 395.00 | 395.00 | 0.77% | 580 |
| Aug 31, 2026 | 410.00 | 410.00 | 388.00 | 392.00 | 392.00 | -3.92% | 637 |
| Aug 28, 2026 | 413.00 | 419.00 | 408.00 | 408.00 | 408.00 | 0.49% | 263 |
| Aug 27, 2026 | 406.00 | 418.00 | 404.00 | 406.00 | 406.00 | 0.74% | 283 |
| 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 |