Royal Unibrew A/S (CPH:RBREW)
Denmark · Delayed Price · Currency is DKK 435.80
+2.20 (0.51%)
Aug 26, 2026, 4:59 PM CET
Royal Unibrew Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 434.00 | 440.20 | 434.00 | 435.80 | - | 0.51% | 155,679 |
| Aug 25, 2026 | 439.60 | 441.40 | 432.00 | 433.60 | 433.60 | -1.63% | 144,175 |
| Aug 24, 2026 | 439.60 | 443.80 | 438.20 | 440.80 | 440.80 | 0.18% | 128,664 |
| Aug 21, 2026 | 434.60 | 440.20 | 434.60 | 440.00 | 440.00 | 1.66% | 176,968 |
| Aug 20, 2026 | 437.00 | 439.00 | 429.80 | 432.80 | 432.80 | -0.73% | 244,855 |
| Aug 19, 2026 | 436.60 | 442.40 | 424.40 | 436.00 | 436.00 | -0.91% | 295,189 |
| Aug 18, 2026 | 441.80 | 441.80 | 421.80 | 440.00 | 440.00 | -5.17% | 490,119 |
| Aug 17, 2026 | 473.80 | 473.80 | 461.00 | 464.00 | 464.00 | -2.27% | 113,752 |
| Aug 14, 2026 | 471.80 | 476.60 | 467.20 | 474.80 | 474.80 | 1.06% | 88,274 |
| Aug 13, 2026 | 466.60 | 469.80 | 464.00 | 469.80 | 469.80 | 1.08% | 73,004 |
| Aug 12, 2026 | 467.80 | 468.60 | 464.00 | 464.80 | 464.80 | -0.98% | 84,393 |
| Aug 11, 2026 | 470.00 | 472.20 | 467.00 | 469.40 | 469.40 | -1.01% | 81,754 |
| Aug 10, 2026 | 482.20 | 483.00 | 471.20 | 474.20 | 474.20 | -1.66% | 99,146 |
| Aug 7, 2026 | 482.00 | 487.40 | 480.80 | 482.20 | 482.20 | -0.45% | 63,498 |
| Aug 6, 2026 | 488.00 | 490.20 | 483.20 | 484.40 | 484.40 | -0.37% | 84,912 |
| Aug 5, 2026 | 473.80 | 487.80 | 473.00 | 486.20 | 486.20 | 2.44% | 93,793 |
| Aug 4, 2026 | 478.40 | 478.80 | 472.60 | 474.60 | 474.60 | -1.37% | 85,090 |
| Aug 3, 2026 | 485.00 | 485.60 | 477.00 | 481.20 | 481.20 | -1.27% | 85,961 |
| Jul 31, 2026 | 488.00 | 491.80 | 483.60 | 487.40 | 487.40 | -0.12% | 75,948 |
| Jul 30, 2026 | 481.80 | 489.40 | 481.60 | 488.00 | 488.00 | 1.12% | 126,189 |
| Jul 29, 2026 | 485.20 | 486.60 | 479.00 | 482.60 | 482.60 | -0.17% | 101,839 |
| Jul 28, 2026 | 475.00 | 484.60 | 475.00 | 483.40 | 483.40 | 2.76% | 116,716 |
| Jul 27, 2026 | 469.80 | 471.80 | 463.40 | 470.40 | 470.40 | 1.16% | 81,243 |
| Jul 24, 2026 | 467.20 | 469.60 | 462.80 | 465.00 | 465.00 | 0.04% | 84,844 |
| Jul 23, 2026 | 480.40 | 480.40 | 464.80 | 464.80 | 464.80 | -3.41% | 95,210 |
| Jul 22, 2026 | 479.80 | 486.60 | 477.40 | 481.20 | 481.20 | 1.22% | 114,904 |
| Jul 21, 2026 | 479.80 | 481.40 | 474.40 | 475.40 | 475.40 | -1.29% | 92,667 |
| Jul 20, 2026 | 481.20 | 482.60 | 476.80 | 481.60 | 481.60 | 0.12% | 83,048 |
| Jul 17, 2026 | 480.00 | 485.60 | 478.40 | 481.00 | 481.00 | 0.88% | 155,747 |
| Jul 16, 2026 | 474.60 | 477.60 | 470.00 | 476.80 | 476.80 | - | 116,015 |
| Jul 15, 2026 | 467.40 | 478.80 | 465.00 | 476.80 | 476.80 | 1.79% | 144,474 |
| Jul 14, 2026 | 466.20 | 471.00 | 461.20 | 468.40 | 468.40 | -0.26% | 75,759 |
| Jul 13, 2026 | 466.80 | 470.80 | 460.80 | 469.60 | 469.60 | 0.73% | 99,219 |
| Jul 10, 2026 | 462.00 | 467.00 | 461.80 | 466.20 | 466.20 | 0.87% | 67,627 |
| Jul 9, 2026 | 467.00 | 470.20 | 459.60 | 462.20 | 462.20 | -0.90% | 66,939 |
| Jul 8, 2026 | 468.40 | 471.20 | 465.00 | 466.40 | 466.40 | -0.93% | 88,906 |
| Jul 7, 2026 | 467.20 | 474.40 | 467.20 | 470.80 | 470.80 | 1.47% | 121,337 |
| Jul 6, 2026 | 465.00 | 471.60 | 463.60 | 464.00 | 464.00 | 0.48% | 108,081 |
| Jul 3, 2026 | 461.40 | 462.40 | 457.60 | 461.80 | 461.80 | 0.22% | 82,815 |
| Jul 2, 2026 | 448.00 | 461.80 | 447.80 | 460.80 | 460.80 | 3.74% | 222,989 |
| Jul 1, 2026 | 430.80 | 444.20 | 430.00 | 444.20 | 444.20 | 2.97% | 160,939 |
| Jun 30, 2026 | 430.00 | 435.80 | 429.20 | 431.40 | 431.40 | -0.92% | 139,917 |
| Jun 29, 2026 | 436.00 | 439.60 | 431.00 | 435.40 | 435.40 | 0.23% | 118,561 |
| Jun 26, 2026 | 429.60 | 435.80 | 428.60 | 434.40 | 434.40 | 0.60% | 148,375 |
| Jun 25, 2026 | 432.40 | 434.40 | 430.00 | 431.80 | 431.80 | -0.09% | 151,738 |
| Jun 24, 2026 | 422.80 | 432.20 | 422.80 | 432.20 | 432.20 | 2.22% | 184,191 |
| Jun 23, 2026 | 410.00 | 425.60 | 409.40 | 422.80 | 422.80 | 2.47% | 243,519 |
| Jun 22, 2026 | 409.40 | 413.60 | 408.20 | 412.60 | 412.60 | 0.15% | 201,824 |
| Jun 19, 2026 | 417.00 | 418.20 | 412.00 | 412.00 | 412.00 | -0.96% | 129,057 |
| Jun 18, 2026 | 417.40 | 418.00 | 411.60 | 416.00 | 416.00 | -0.43% | 100,355 |