Royal Unibrew A/S (CPH:RBREW)
Denmark · Delayed Price · Currency is DKK 485.00
-5.20 (-1.06%)
Aug 1, 2025, 4:59 PM CET
Exscientia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2025 | 496.00 | 496.20 | 488.60 | 490.20 | 490.20 | -2.06% | 67,444 |
| Jul 30, 2025 | 501.50 | 506.00 | 499.80 | 500.50 | 500.50 | -0.20% | 64,381 |
| Jul 29, 2025 | 503.50 | 507.50 | 501.00 | 501.50 | 501.50 | -0.89% | 76,694 |
| Jul 28, 2025 | 518.00 | 522.00 | 503.00 | 506.00 | 506.00 | -1.94% | 67,066 |
| Jul 25, 2025 | 521.50 | 521.50 | 512.50 | 516.00 | 516.00 | -1.24% | 61,851 |
| Jul 24, 2025 | 521.50 | 525.00 | 519.50 | 522.50 | 522.50 | 0.10% | 49,724 |
| Jul 23, 2025 | 524.00 | 527.00 | 522.00 | 522.00 | 522.00 | - | 36,746 |
| Jul 22, 2025 | 517.50 | 522.00 | 514.00 | 522.00 | 522.00 | 0.97% | 59,941 |
| Jul 21, 2025 | 520.50 | 521.50 | 515.50 | 517.00 | 517.00 | -0.67% | 33,634 |
| Jul 18, 2025 | 514.00 | 520.50 | 512.00 | 520.50 | 520.50 | 1.17% | 57,954 |
| Jul 17, 2025 | 512.00 | 514.50 | 509.50 | 514.50 | 514.50 | 0.49% | 107,566 |
| Jul 16, 2025 | 515.00 | 517.00 | 511.00 | 512.00 | 512.00 | -0.49% | 58,738 |
| Jul 15, 2025 | 521.00 | 523.50 | 513.50 | 514.50 | 514.50 | -1.25% | 58,256 |
| Jul 14, 2025 | 520.50 | 524.50 | 518.00 | 521.00 | 521.00 | -0.29% | 50,336 |
| Jul 11, 2025 | 525.50 | 527.50 | 520.50 | 522.50 | 522.50 | -0.67% | 67,438 |
| Jul 10, 2025 | 521.00 | 526.00 | 520.50 | 526.00 | 526.00 | 0.86% | 52,928 |
| Jul 9, 2025 | 521.00 | 524.50 | 520.00 | 521.50 | 521.50 | 0.19% | 65,855 |
| Jul 8, 2025 | 524.50 | 527.50 | 517.50 | 520.50 | 520.50 | -1.14% | 87,462 |
| Jul 7, 2025 | 528.50 | 531.50 | 525.00 | 526.50 | 526.50 | -0.75% | 38,822 |
| Jul 4, 2025 | 530.00 | 536.50 | 528.00 | 530.50 | 530.50 | 0.86% | 66,623 |
| Jul 3, 2025 | 524.50 | 529.00 | 524.50 | 526.00 | 526.00 | 0.48% | 147,978 |
| Jul 2, 2025 | 527.00 | 530.50 | 523.50 | 523.50 | 523.50 | -0.66% | 65,243 |
| Jul 1, 2025 | 517.50 | 527.00 | 517.50 | 527.00 | 527.00 | 1.84% | 85,364 |
| Jun 30, 2025 | 515.00 | 518.50 | 513.50 | 517.50 | 517.50 | 0.88% | 94,396 |
| Jun 27, 2025 | 511.00 | 518.00 | 508.50 | 513.00 | 513.00 | 0.10% | 116,717 |
| Jun 26, 2025 | 514.50 | 517.00 | 510.00 | 512.50 | 512.50 | -0.39% | 111,774 |
| Jun 25, 2025 | 526.50 | 526.50 | 514.50 | 514.50 | 514.50 | -2.28% | 127,782 |
| Jun 24, 2025 | 537.50 | 540.00 | 525.00 | 526.50 | 526.50 | -2.05% | 132,333 |
| Jun 23, 2025 | 540.00 | 540.00 | 535.00 | 537.50 | 537.50 | -0.65% | 52,992 |
| Jun 20, 2025 | 539.00 | 544.00 | 537.00 | 541.00 | 541.00 | 0.93% | 86,694 |
| Jun 19, 2025 | 535.00 | 540.00 | 533.00 | 536.00 | 536.00 | -0.09% | 52,655 |
| Jun 18, 2025 | 533.50 | 539.00 | 533.50 | 536.50 | 536.50 | 0.28% | 61,105 |
| Jun 17, 2025 | 543.50 | 544.00 | 534.50 | 535.00 | 535.00 | -1.83% | 82,497 |
| Jun 16, 2025 | 554.50 | 554.50 | 540.50 | 545.00 | 545.00 | -1.27% | 104,475 |
| Jun 13, 2025 | 555.50 | 558.50 | 550.00 | 552.00 | 552.00 | -0.90% | 52,304 |
| Jun 12, 2025 | 558.00 | 559.00 | 551.50 | 557.00 | 557.00 | -0.27% | 76,544 |
| Jun 11, 2025 | 563.50 | 563.50 | 557.00 | 558.50 | 558.50 | -0.71% | 55,579 |
| Jun 10, 2025 | 557.50 | 564.00 | 555.00 | 562.50 | 562.50 | 1.35% | 114,142 |
| Jun 6, 2025 | 559.50 | 559.50 | 551.50 | 555.00 | 555.00 | -0.89% | 76,921 |
| Jun 4, 2025 | 543.50 | 560.00 | 541.50 | 560.00 | 560.00 | 3.04% | 116,310 |
| Jun 3, 2025 | 548.50 | 550.50 | 541.00 | 543.50 | 543.50 | -0.73% | 58,306 |
| Jun 2, 2025 | 541.50 | 548.00 | 539.00 | 547.50 | 547.50 | 0.37% | 91,699 |
| May 28, 2025 | 545.50 | 548.50 | 543.00 | 545.50 | 545.50 | - | 76,100 |
| May 27, 2025 | 544.00 | 547.50 | 539.00 | 545.50 | 545.50 | 0.28% | 69,423 |
| May 26, 2025 | 544.00 | 548.50 | 542.50 | 544.00 | 544.00 | 0.93% | 51,403 |
| May 23, 2025 | 542.50 | 544.00 | 535.00 | 539.00 | 539.00 | -0.65% | 55,348 |
| May 22, 2025 | 541.00 | 542.50 | 538.00 | 542.50 | 542.50 | - | 61,831 |
| May 21, 2025 | 539.00 | 544.00 | 536.50 | 542.50 | 542.50 | 0.74% | 66,147 |
| May 20, 2025 | 532.00 | 539.00 | 530.00 | 538.50 | 538.50 | 0.75% | 63,859 |
| May 19, 2025 | 536.00 | 538.50 | 531.00 | 534.50 | 534.50 | 0.28% | 46,250 |