Flügger group A/S (CPH:FLUG.B)
Denmark · Delayed Price · Currency is DKK 394.00
0.00 (0.00%)
At close: Jul 8, 2026
Flügger group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 394.00 | 397.00 | 389.00 | 394.00 | 394.00 | - | 382 |
| Jul 7, 2026 | 391.00 | 400.00 | 391.00 | 394.00 | 394.00 | -0.51% | 945 |
| Jul 6, 2026 | 395.00 | 397.00 | 390.00 | 396.00 | 396.00 | 0.76% | 282 |
| Jul 3, 2026 | 385.00 | 395.00 | 381.00 | 393.00 | 393.00 | 2.08% | 1,265 |
| Jul 2, 2026 | 385.00 | 385.00 | 380.00 | 385.00 | 385.00 | 0.79% | 773 |
| Jul 1, 2026 | 388.00 | 388.00 | 382.00 | 382.00 | 382.00 | -1.80% | 523 |
| Jun 30, 2026 | 378.00 | 396.00 | 378.00 | 389.00 | 389.00 | 4.01% | 775 |
| Jun 29, 2026 | 388.00 | 400.00 | 374.00 | 374.00 | 374.00 | -0.53% | 2,194 |
| Jun 26, 2026 | 380.00 | 382.00 | 376.00 | 376.00 | 376.00 | -0.27% | 6,750 |
| Jun 25, 2026 | 374.00 | 384.00 | 374.00 | 377.00 | 377.00 | 1.07% | 18,963 |
| Jun 24, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | - | 6 |
| Jun 23, 2026 | 373.00 | 373.00 | 373.00 | 373.00 | 373.00 | -0.53% | 100 |
| Jun 22, 2026 | 380.00 | 380.00 | 374.00 | 375.00 | 375.00 | - | 388 |
| Jun 19, 2026 | 375.00 | 376.00 | 372.00 | 375.00 | 375.00 | 0.81% | 333 |
| Jun 18, 2026 | 369.00 | 372.00 | 369.00 | 372.00 | 372.00 | 0.81% | 1,836 |
| Jun 17, 2026 | 372.00 | 372.00 | 369.00 | 369.00 | 369.00 | - | 232 |
| Jun 16, 2026 | 369.00 | 369.00 | 366.00 | 369.00 | 369.00 | 0.27% | 100 |
| Jun 15, 2026 | 369.00 | 371.00 | 368.00 | 368.00 | 368.00 | -0.27% | 433 |
| Jun 12, 2026 | 366.00 | 369.00 | 366.00 | 369.00 | 369.00 | 0.82% | 488 |
| Jun 11, 2026 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | -0.27% | 232 |
| Jun 10, 2026 | 363.00 | 367.00 | 360.00 | 367.00 | 367.00 | 0.82% | 3,092 |
| Jun 9, 2026 | 363.00 | 364.00 | 363.00 | 364.00 | 364.00 | 0.83% | 1,906 |
| Jun 8, 2026 | 360.00 | 365.00 | 360.00 | 361.00 | 361.00 | -0.82% | 909 |
| Jun 4, 2026 | 356.00 | 364.00 | 356.00 | 364.00 | 364.00 | 1.11% | 2,861 |
| Jun 3, 2026 | 364.00 | 364.00 | 351.00 | 360.00 | 360.00 | -1.10% | 1,202 |
| Jun 2, 2026 | 365.00 | 365.00 | 358.00 | 364.00 | 364.00 | 0.83% | 503 |
| Jun 1, 2026 | 358.00 | 361.00 | 351.00 | 361.00 | 361.00 | 0.84% | 1,345 |
| May 29, 2026 | 355.00 | 360.00 | 350.00 | 358.00 | 358.00 | 1.70% | 1,918 |
| May 28, 2026 | 348.00 | 352.00 | 348.00 | 352.00 | 352.00 | -0.28% | 61 |
| May 27, 2026 | 349.00 | 353.00 | 349.00 | 353.00 | 353.00 | 1.15% | 177 |
| May 26, 2026 | 348.00 | 349.00 | 348.00 | 349.00 | 349.00 | - | 2,134 |
| May 22, 2026 | 350.00 | 355.00 | 344.00 | 349.00 | 349.00 | -1.69% | 496 |
| May 21, 2026 | 352.00 | 355.00 | 352.00 | 355.00 | 355.00 | -0.28% | 529 |
| May 20, 2026 | 351.00 | 356.00 | 351.00 | 356.00 | 356.00 | 0.28% | 808 |
| May 19, 2026 | 354.00 | 355.00 | 354.00 | 355.00 | 355.00 | 0.85% | 1,117 |
| May 18, 2026 | 349.00 | 352.00 | 349.00 | 352.00 | 352.00 | - | 253 |
| May 13, 2026 | 344.00 | 352.00 | 344.00 | 352.00 | 352.00 | 3.23% | 182 |
| May 12, 2026 | 349.00 | 349.00 | 341.00 | 341.00 | 341.00 | -3.13% | 189 |
| May 11, 2026 | 352.00 | 352.00 | 349.00 | 352.00 | 352.00 | -0.85% | 283 |
| May 8, 2026 | 352.00 | 355.00 | 349.00 | 355.00 | 355.00 | - | 816 |
| May 7, 2026 | 352.00 | 355.00 | 352.00 | 355.00 | 355.00 | 0.28% | 216 |
| May 6, 2026 | 351.00 | 354.00 | 351.00 | 354.00 | 354.00 | 1.72% | 433 |
| May 5, 2026 | 353.00 | 356.00 | 347.00 | 348.00 | 348.00 | -0.57% | 230 |
| May 4, 2026 | 355.00 | 355.00 | 350.00 | 350.00 | 350.00 | -1.41% | 288 |
| May 1, 2026 | 351.00 | 357.00 | 351.00 | 355.00 | 355.00 | 2.01% | 1,157 |
| Apr 30, 2026 | 342.00 | 348.00 | 342.00 | 348.00 | 348.00 | 0.29% | 541 |
| Apr 29, 2026 | 351.00 | 351.00 | 347.00 | 347.00 | 347.00 | 0.29% | 1,025 |
| Apr 28, 2026 | 341.00 | 346.00 | 341.00 | 346.00 | 346.00 | 2.37% | 168 |
| Apr 27, 2026 | 351.00 | 351.00 | 335.00 | 338.00 | 338.00 | -4.52% | 1,140 |
| Apr 23, 2026 | 352.00 | 357.00 | 352.00 | 354.00 | 354.00 | - | 311 |