Royal Unibrew A/S (CPH:RBREW)
Denmark · Delayed Price · Currency is DKK 572.50
-15.00 (-2.55%)
Mar 9, 2026, 11:10 AM CET
Royal Unibrew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 594.00 | 596.00 | 584.00 | 587.50 | 587.50 | -1.09% | 109,355 |
| Mar 5, 2026 | 602.00 | 608.50 | 593.00 | 594.00 | 594.00 | -1.90% | 82,880 |
| Mar 4, 2026 | 611.00 | 613.00 | 605.00 | 605.50 | 605.50 | -0.90% | 82,163 |
| Mar 3, 2026 | 603.50 | 611.00 | 593.50 | 611.00 | 611.00 | -0.08% | 105,409 |
| Mar 2, 2026 | 616.00 | 623.00 | 607.00 | 611.50 | 611.50 | -1.85% | 108,563 |
| Feb 27, 2026 | 633.00 | 636.00 | 600.00 | 623.00 | 623.00 | -2.35% | 234,936 |
| Feb 26, 2026 | 627.00 | 640.00 | 627.00 | 638.00 | 638.00 | -0.23% | 116,648 |
| Feb 25, 2026 | 644.00 | 645.00 | 634.50 | 639.50 | 639.50 | -1.24% | 88,019 |
| Feb 24, 2026 | 652.50 | 653.50 | 646.00 | 647.50 | 647.50 | -0.46% | 62,584 |
| Feb 23, 2026 | 645.50 | 652.50 | 643.00 | 650.50 | 650.50 | 0.85% | 65,507 |
| Feb 20, 2026 | 644.00 | 647.50 | 640.50 | 645.00 | 645.00 | 0.62% | 74,990 |
| Feb 19, 2026 | 644.50 | 647.50 | 639.00 | 641.00 | 641.00 | -0.39% | 62,993 |
| Feb 18, 2026 | 635.00 | 649.00 | 635.00 | 643.50 | 643.50 | 1.74% | 57,878 |
| Feb 17, 2026 | 636.50 | 641.50 | 632.00 | 632.50 | 632.50 | -1.02% | 42,996 |
| Feb 16, 2026 | 633.00 | 640.50 | 629.50 | 639.00 | 639.00 | 0.08% | 27,197 |
| Feb 13, 2026 | 643.00 | 644.50 | 633.50 | 638.50 | 638.50 | -0.85% | 67,871 |
| Feb 12, 2026 | 632.00 | 645.00 | 630.00 | 644.00 | 644.00 | 1.98% | 81,385 |
| Feb 11, 2026 | 627.00 | 635.00 | 626.00 | 631.50 | 631.50 | 0.16% | 81,097 |
| Feb 10, 2026 | 626.00 | 630.50 | 622.00 | 630.50 | 630.50 | 0.72% | 55,265 |
| Feb 9, 2026 | 628.50 | 629.00 | 623.00 | 626.00 | 626.00 | -0.40% | 46,418 |
| Feb 6, 2026 | 618.50 | 628.50 | 616.00 | 628.50 | 628.50 | 1.62% | 64,752 |
| Feb 5, 2026 | 612.50 | 618.50 | 609.50 | 618.50 | 618.50 | 0.57% | 92,329 |
| Feb 4, 2026 | 599.50 | 618.50 | 599.00 | 615.00 | 615.00 | 2.76% | 121,206 |
| Feb 3, 2026 | 602.00 | 602.00 | 594.50 | 598.50 | 598.50 | -0.08% | 64,820 |
| Feb 2, 2026 | 598.00 | 602.00 | 595.00 | 599.00 | 599.00 | 1.35% | 59,316 |
| Jan 30, 2026 | 591.50 | 596.00 | 590.50 | 591.00 | 591.00 | -0.17% | 66,987 |
| Jan 29, 2026 | 582.00 | 595.50 | 582.00 | 592.00 | 592.00 | 0.51% | 51,232 |
| Jan 28, 2026 | 587.00 | 589.00 | 578.00 | 589.00 | 589.00 | 0.34% | 41,619 |
| Jan 27, 2026 | 588.00 | 589.00 | 580.50 | 587.00 | 587.00 | -0.09% | 44,985 |
| Jan 26, 2026 | 585.00 | 588.00 | 582.00 | 587.50 | 587.50 | 0.69% | 42,073 |
| Jan 23, 2026 | 586.50 | 587.00 | 582.00 | 583.50 | 583.50 | -0.77% | 39,417 |
| Jan 22, 2026 | 582.00 | 589.50 | 581.00 | 588.00 | 588.00 | 1.20% | 55,325 |
| Jan 21, 2026 | 582.00 | 587.00 | 579.50 | 581.00 | 581.00 | -0.09% | 71,962 |
| Jan 20, 2026 | 582.50 | 585.00 | 579.00 | 581.50 | 581.50 | -0.51% | 41,877 |
| Jan 19, 2026 | 590.00 | 590.00 | 581.50 | 584.50 | 584.50 | -1.10% | 44,385 |
| Jan 16, 2026 | 591.00 | 594.50 | 589.50 | 591.00 | 591.00 | -0.67% | 60,098 |
| Jan 15, 2026 | 597.00 | 597.50 | 591.50 | 595.00 | 595.00 | -0.17% | 44,195 |
| Jan 14, 2026 | 589.00 | 599.00 | 586.50 | 596.00 | 596.00 | 3.65% | 117,268 |
| Jan 13, 2026 | 569.50 | 575.00 | 564.50 | 575.00 | 575.00 | 1.05% | 54,078 |
| Jan 12, 2026 | 578.00 | 578.50 | 568.00 | 569.00 | 569.00 | -1.39% | 54,676 |
| Jan 9, 2026 | 574.50 | 577.00 | 572.00 | 577.00 | 577.00 | 0.61% | 43,402 |
| Jan 8, 2026 | 559.00 | 575.00 | 559.00 | 573.50 | 573.50 | 2.59% | 78,890 |
| Jan 7, 2026 | 559.50 | 570.00 | 558.00 | 559.00 | 559.00 | -0.27% | 68,636 |
| Jan 6, 2026 | 555.00 | 560.50 | 549.00 | 560.50 | 560.50 | 0.90% | 47,454 |
| Jan 5, 2026 | 560.00 | 562.50 | 553.50 | 555.50 | 555.50 | -0.98% | 60,944 |
| Jan 2, 2026 | 574.00 | 574.00 | 556.00 | 561.00 | 561.00 | -2.35% | 69,037 |
| Dec 30, 2025 | 574.00 | 575.00 | 567.00 | 574.50 | 574.50 | 0.35% | 48,964 |
| Dec 29, 2025 | 564.00 | 572.50 | 563.00 | 572.50 | 572.50 | 1.51% | 55,649 |
| Dec 23, 2025 | 565.50 | 567.00 | 564.00 | 564.00 | 564.00 | -0.35% | 31,978 |
| Dec 22, 2025 | 564.50 | 567.00 | 560.50 | 566.00 | 566.00 | -0.35% | 45,422 |