Royal Unibrew A/S (CPH:RBREW)
Denmark · Delayed Price · Currency is DKK 491.00
-2.20 (-0.45%)
Sep 2, 2025, 4:00 PM CET
Royal Unibrew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 495.00 | 497.20 | 491.00 | 493.00 | 493.00 | -0.56% | 114,839 |
| Aug 28, 2025 | 487.80 | 501.00 | 487.00 | 495.80 | 495.80 | 3.12% | 146,244 |
| Aug 27, 2025 | 480.00 | 491.40 | 470.00 | 480.80 | 480.80 | 3.44% | 217,574 |
| Aug 26, 2025 | 470.60 | 472.00 | 464.60 | 464.80 | 464.80 | -2.31% | 298,103 |
| Aug 25, 2025 | 479.20 | 479.20 | 473.00 | 475.80 | 475.80 | -0.25% | 63,714 |
| Aug 22, 2025 | 475.60 | 479.20 | 473.60 | 477.00 | 477.00 | 0.55% | 48,104 |
| Aug 21, 2025 | 478.20 | 479.00 | 472.60 | 474.40 | 474.40 | -0.79% | 34,123 |
| Aug 20, 2025 | 477.80 | 479.80 | 473.00 | 478.20 | 478.20 | 0.38% | 42,052 |
| Aug 19, 2025 | 474.40 | 477.00 | 471.00 | 476.40 | 476.40 | 0.97% | 38,605 |
| Aug 18, 2025 | 474.80 | 475.20 | 469.60 | 471.80 | 471.80 | -0.38% | 54,291 |
| Aug 15, 2025 | 474.00 | 479.00 | 472.80 | 473.60 | 473.60 | 0.47% | 39,401 |
| Aug 14, 2025 | 478.00 | 479.80 | 468.80 | 471.40 | 471.40 | -0.76% | 74,381 |
| Aug 13, 2025 | 480.60 | 484.20 | 472.60 | 475.00 | 475.00 | -1.12% | 77,339 |
| Aug 12, 2025 | 481.00 | 484.00 | 477.60 | 480.40 | 480.40 | -0.12% | 62,613 |
| Aug 11, 2025 | 485.00 | 485.20 | 479.60 | 481.00 | 481.00 | -0.33% | 40,634 |
| Aug 8, 2025 | 489.00 | 490.00 | 481.20 | 482.60 | 482.60 | -0.98% | 66,885 |
| Aug 7, 2025 | 484.60 | 490.00 | 484.60 | 487.40 | 487.40 | 0.54% | 185,850 |
| Aug 6, 2025 | 488.00 | 491.00 | 482.80 | 484.80 | 484.80 | -0.49% | 68,051 |
| Aug 5, 2025 | 487.80 | 489.20 | 482.20 | 487.20 | 487.20 | 0.62% | 57,501 |
| Aug 4, 2025 | 485.00 | 486.00 | 482.00 | 484.20 | 484.20 | -0.16% | 62,980 |
| Aug 1, 2025 | 488.20 | 489.80 | 483.40 | 485.00 | 485.00 | -1.06% | 60,815 |
| 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 |