Royal Unibrew A/S (CPH:RBREW)
Denmark · Delayed Price · Currency is DKK 579.50
-5.00 (-0.86%)
Jan 20, 2026, 4:16 PM CET
Royal Unibrew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 48,569 |
| 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 |
| Dec 19, 2025 | 570.00 | 570.50 | 566.50 | 568.00 | 568.00 | -0.09% | 124,194 |
| Dec 18, 2025 | 569.50 | 576.00 | 565.50 | 568.50 | 568.50 | -0.26% | 67,442 |
| Dec 17, 2025 | 570.00 | 570.50 | 564.50 | 570.00 | 570.00 | 0.35% | 72,166 |
| Dec 16, 2025 | 567.00 | 570.50 | 566.00 | 568.00 | 568.00 | 0.18% | 44,582 |
| Dec 15, 2025 | 565.50 | 572.50 | 564.00 | 567.00 | 567.00 | - | 81,409 |
| Dec 12, 2025 | 561.00 | 568.50 | 559.00 | 567.00 | 567.00 | 0.71% | 55,260 |
| Dec 11, 2025 | 549.00 | 564.00 | 549.00 | 563.00 | 563.00 | 2.55% | 61,134 |
| Dec 10, 2025 | 548.00 | 552.50 | 545.50 | 549.00 | 549.00 | -0.09% | 104,500 |
| Dec 9, 2025 | 549.00 | 554.50 | 548.00 | 549.50 | 549.50 | 0.18% | 101,754 |
| Dec 8, 2025 | 555.50 | 555.50 | 548.00 | 548.50 | 548.50 | -1.44% | 42,529 |
| Dec 5, 2025 | 559.50 | 560.00 | 555.00 | 556.50 | 556.50 | -0.89% | 75,496 |
| Dec 4, 2025 | 562.50 | 565.50 | 560.00 | 561.50 | 561.50 | -0.35% | 59,258 |
| Dec 3, 2025 | 562.50 | 566.50 | 561.00 | 563.50 | 563.50 | 0.36% | 53,930 |
| Dec 2, 2025 | 571.00 | 573.50 | 561.00 | 561.50 | 561.50 | -1.40% | 76,492 |
| Dec 1, 2025 | 555.50 | 570.00 | 555.00 | 569.50 | 569.50 | 2.06% | 222,450 |
| Nov 28, 2025 | 560.00 | 563.00 | 555.50 | 558.00 | 558.00 | -0.45% | 53,862 |
| Nov 27, 2025 | 553.50 | 561.50 | 553.50 | 560.50 | 560.50 | 1.17% | 45,480 |
| Nov 26, 2025 | 556.50 | 557.00 | 550.50 | 554.00 | 554.00 | -0.45% | 103,937 |
| Nov 25, 2025 | 546.50 | 556.50 | 546.50 | 556.50 | 556.50 | 1.74% | 69,528 |
| Nov 24, 2025 | 548.50 | 550.50 | 545.50 | 547.00 | 547.00 | -0.18% | 72,268 |
| Nov 21, 2025 | 534.00 | 548.50 | 530.00 | 548.00 | 548.00 | 3.89% | 118,607 |
| Nov 20, 2025 | 531.00 | 531.00 | 524.00 | 527.50 | 527.50 | -0.28% | 104,731 |
| Nov 19, 2025 | 533.00 | 533.50 | 527.50 | 529.00 | 529.00 | -0.47% | 60,220 |
| Nov 18, 2025 | 537.00 | 537.00 | 531.00 | 531.50 | 531.50 | -1.48% | 87,796 |
| Nov 17, 2025 | 539.00 | 542.50 | 534.00 | 539.50 | 539.50 | 0.65% | 64,605 |
| Nov 14, 2025 | 544.50 | 546.00 | 535.50 | 536.00 | 536.00 | -1.38% | 90,268 |
| Nov 13, 2025 | 540.00 | 547.50 | 533.50 | 543.50 | 543.50 | 4.02% | 168,376 |
| Nov 12, 2025 | 522.00 | 522.50 | 517.00 | 522.50 | 522.50 | 0.10% | 82,846 |
| Nov 11, 2025 | 505.00 | 522.00 | 503.50 | 522.00 | 522.00 | 3.88% | 121,707 |
| Nov 10, 2025 | 497.00 | 503.00 | 495.00 | 502.50 | 502.50 | 1.56% | 111,866 |
| Nov 7, 2025 | 490.00 | 494.80 | 487.20 | 494.80 | 494.80 | 0.49% | 83,759 |
| Nov 6, 2025 | 492.40 | 495.80 | 487.00 | 492.40 | 492.40 | -0.32% | 47,094 |
| Nov 5, 2025 | 497.60 | 501.00 | 494.00 | 494.00 | 494.00 | -0.20% | 61,262 |
| Nov 4, 2025 | 494.40 | 496.00 | 486.00 | 495.00 | 495.00 | 0.12% | 92,097 |