Royal Unibrew A/S (CPH:RBREW)
Denmark · Delayed Price · Currency is DKK 560.50
+11.00 (2.00%)
Apr 17, 2026, 4:59 PM CET
Royal Unibrew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 552.00 | 560.50 | 545.00 | 560.50 | 560.50 | 2.00% | 115,908 |
| Apr 16, 2026 | 548.00 | 552.50 | 545.00 | 549.50 | 549.50 | 0.55% | 73,252 |
| Apr 15, 2026 | 551.50 | 557.50 | 546.50 | 546.50 | 546.50 | -0.82% | 145,850 |
| Apr 14, 2026 | 552.50 | 554.50 | 549.50 | 551.00 | 551.00 | 0.27% | 125,993 |
| Apr 13, 2026 | 557.50 | 557.50 | 548.00 | 549.50 | 549.50 | -1.70% | 93,600 |
| Apr 10, 2026 | 550.50 | 562.50 | 550.50 | 559.00 | 559.00 | 0.99% | 97,530 |
| Apr 9, 2026 | 560.00 | 560.00 | 549.50 | 553.50 | 553.50 | -1.16% | 129,807 |
| Apr 8, 2026 | 556.50 | 564.50 | 553.00 | 560.00 | 560.00 | 3.04% | 145,420 |
| Apr 7, 2026 | 541.00 | 548.50 | 536.50 | 543.50 | 543.50 | 1.59% | 180,081 |
| Apr 1, 2026 | 537.50 | 537.50 | 530.50 | 535.00 | 535.00 | 2.00% | 107,262 |
| Mar 31, 2026 | 520.00 | 534.50 | 520.00 | 524.50 | 524.50 | 0.96% | 156,703 |
| Mar 30, 2026 | 527.50 | 528.00 | 514.00 | 519.50 | 519.50 | -1.42% | 141,885 |
| Mar 27, 2026 | 538.50 | 538.50 | 523.00 | 527.00 | 527.00 | -2.68% | 122,598 |
| Mar 26, 2026 | 534.50 | 542.00 | 531.00 | 541.50 | 541.50 | 1.79% | 56,929 |
| Mar 25, 2026 | 533.00 | 537.00 | 528.00 | 532.00 | 532.00 | 0.66% | 97,455 |
| Mar 24, 2026 | 526.50 | 533.50 | 524.50 | 528.50 | 528.50 | 0.28% | 76,660 |
| Mar 23, 2026 | 517.50 | 533.00 | 515.50 | 527.00 | 527.00 | -0.38% | 117,944 |
| Mar 20, 2026 | 540.00 | 540.00 | 525.50 | 529.00 | 529.00 | -1.67% | 130,421 |
| Mar 19, 2026 | 551.50 | 552.00 | 538.00 | 538.00 | 538.00 | -3.93% | 135,763 |
| Mar 18, 2026 | 572.00 | 574.00 | 558.00 | 560.00 | 560.00 | -2.27% | 108,162 |
| Mar 17, 2026 | 583.00 | 583.00 | 573.00 | 573.00 | 573.00 | -1.21% | 83,775 |
| Mar 16, 2026 | 580.00 | 588.00 | 577.50 | 580.00 | 580.00 | 1.40% | 67,447 |
| Mar 13, 2026 | 572.50 | 574.50 | 563.00 | 572.00 | 572.00 | 0.26% | 62,318 |
| Mar 12, 2026 | 577.50 | 578.00 | 569.50 | 570.50 | 570.50 | -1.30% | 62,656 |
| Mar 11, 2026 | 577.00 | 578.50 | 571.50 | 578.00 | 578.00 | -0.17% | 78,185 |
| Mar 10, 2026 | 583.00 | 586.00 | 573.50 | 579.00 | 579.00 | -0.17% | 99,149 |
| Mar 9, 2026 | 583.50 | 587.50 | 572.00 | 580.00 | 580.00 | -1.28% | 106,824 |
| 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 |