Flügger group A/S (CPH:FLUG.B)
Denmark · Delayed Price · Currency is DKK 372.00
+3.00 (0.81%)
At close: Jun 18, 2026
Flügger group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 22, 2026 | 360.00 | 360.00 | 354.00 | 354.00 | 354.00 | -0.84% | 387 |
| Apr 21, 2026 | 340.00 | 391.00 | 340.00 | 357.00 | 357.00 | 4.69% | 2,439 |
| Apr 20, 2026 | 338.00 | 341.00 | 338.00 | 341.00 | 341.00 | - | 343 |
| Apr 17, 2026 | 334.00 | 347.00 | 334.00 | 341.00 | 341.00 | 2.10% | 702 |
| Apr 16, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -0.30% | 3 |
| Apr 15, 2026 | 334.00 | 336.00 | 334.00 | 335.00 | 335.00 | 1.21% | 478 |
| Apr 14, 2026 | 331.00 | 334.00 | 331.00 | 331.00 | 331.00 | 0.61% | 282 |
| Apr 13, 2026 | 340.00 | 343.00 | 327.00 | 329.00 | 329.00 | -2.66% | 574 |
| Apr 10, 2026 | 325.00 | 338.00 | 317.00 | 338.00 | 338.00 | 3.05% | 401 |
| Apr 9, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -0.61% | 53 |
| Apr 8, 2026 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | 0.61% | 471 |
| Apr 7, 2026 | 329.00 | 332.00 | 328.00 | 328.00 | 328.00 | - | 496 |
| Apr 1, 2026 | 340.00 | 340.00 | 328.00 | 328.00 | 328.00 | 3.14% | 295 |
| Mar 31, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0.63% | 120 |