Royal Unibrew A/S (CPH:RBREW)
Denmark · Delayed Price · Currency is DKK 408.20
-2.20 (-0.54%)
May 8, 2026, 4:59 PM CET
Royal Unibrew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 410.80 | 412.80 | 409.00 | 410.40 | - | - | 15,557 |
| May 7, 2026 | 416.40 | 418.00 | 410.40 | 410.40 | 410.40 | -1.20% | 254,543 |
| May 6, 2026 | 419.00 | 421.40 | 414.60 | 415.40 | 415.40 | -0.38% | 319,482 |
| May 5, 2026 | 420.00 | 423.00 | 409.20 | 417.00 | 417.00 | 0.24% | 395,903 |
| May 4, 2026 | 429.60 | 431.80 | 416.00 | 416.00 | 416.00 | -3.17% | 251,870 |
| May 1, 2026 | 425.80 | 430.80 | 424.60 | 429.60 | 429.60 | 0.89% | 258,677 |
| Apr 30, 2026 | 404.00 | 426.40 | 404.00 | 425.80 | 425.80 | 1.28% | 473,993 |
| Apr 29, 2026 | 426.40 | 427.20 | 420.20 | 420.40 | 404.57 | -1.41% | 204,227 |
| Apr 28, 2026 | 422.00 | 427.40 | 417.60 | 426.40 | 410.34 | 1.23% | 419,002 |
| Apr 27, 2026 | 414.00 | 422.20 | 412.60 | 421.20 | 405.34 | 1.74% | 409,022 |
| Apr 24, 2026 | 407.00 | 417.40 | 401.60 | 414.00 | 398.41 | 1.17% | 514,759 |
| Apr 23, 2026 | 400.00 | 416.20 | 400.00 | 409.20 | 393.79 | 2.35% | 638,395 |
| Apr 22, 2026 | 415.00 | 415.00 | 394.60 | 399.80 | 384.74 | -3.66% | 1,219,536 |
| Apr 21, 2026 | 480.00 | 483.80 | 407.60 | 415.00 | 399.37 | -24.82% | 2,327,273 |
| Apr 20, 2026 | 554.00 | 554.50 | 549.00 | 552.00 | 531.21 | -1.52% | 79,207 |
| Apr 17, 2026 | 552.00 | 560.50 | 545.00 | 560.50 | 539.39 | 2.00% | 115,908 |
| Apr 16, 2026 | 548.00 | 552.50 | 545.00 | 549.50 | 528.80 | 0.55% | 73,252 |
| Apr 15, 2026 | 551.50 | 557.50 | 546.50 | 546.50 | 525.92 | -0.82% | 145,850 |
| Apr 14, 2026 | 552.50 | 554.50 | 549.50 | 551.00 | 530.25 | 0.27% | 129,392 |
| Apr 13, 2026 | 557.50 | 557.50 | 548.00 | 549.50 | 528.80 | -1.70% | 93,600 |
| Apr 10, 2026 | 550.50 | 562.50 | 550.50 | 559.00 | 537.95 | 0.99% | 97,530 |
| Apr 9, 2026 | 560.00 | 560.00 | 549.50 | 553.50 | 532.65 | -1.16% | 132,455 |
| Apr 8, 2026 | 556.50 | 564.50 | 553.00 | 560.00 | 538.91 | 3.04% | 145,420 |
| Apr 7, 2026 | 541.00 | 548.50 | 536.50 | 543.50 | 523.03 | 1.59% | 180,081 |
| Apr 1, 2026 | 537.50 | 537.50 | 530.50 | 535.00 | 514.85 | 2.00% | 107,262 |
| Mar 31, 2026 | 520.00 | 534.50 | 520.00 | 524.50 | 504.74 | 0.96% | 156,703 |
| Mar 30, 2026 | 527.50 | 528.00 | 514.00 | 519.50 | 499.93 | -1.42% | 141,885 |
| Mar 27, 2026 | 538.50 | 538.50 | 523.00 | 527.00 | 507.15 | -2.68% | 122,598 |
| Mar 26, 2026 | 534.50 | 542.00 | 531.00 | 541.50 | 521.10 | 1.79% | 56,929 |
| Mar 25, 2026 | 533.00 | 537.00 | 528.00 | 532.00 | 511.96 | 0.66% | 99,433 |
| Mar 24, 2026 | 526.50 | 533.50 | 524.50 | 528.50 | 508.59 | 0.28% | 76,660 |
| Mar 23, 2026 | 517.50 | 533.00 | 515.50 | 527.00 | 507.15 | -0.38% | 117,944 |
| Mar 20, 2026 | 540.00 | 540.00 | 525.50 | 529.00 | 509.08 | -1.67% | 130,421 |
| Mar 19, 2026 | 551.50 | 552.00 | 538.00 | 538.00 | 517.74 | -3.93% | 135,763 |
| Mar 18, 2026 | 572.00 | 574.00 | 558.00 | 560.00 | 538.91 | -2.27% | 109,212 |
| Mar 17, 2026 | 583.00 | 583.00 | 573.00 | 573.00 | 551.42 | -1.21% | 95,994 |
| Mar 16, 2026 | 580.00 | 588.00 | 577.50 | 580.00 | 558.15 | 1.40% | 69,197 |
| Mar 13, 2026 | 572.50 | 574.50 | 563.00 | 572.00 | 550.46 | 0.26% | 62,318 |
| Mar 12, 2026 | 577.50 | 578.00 | 569.50 | 570.50 | 549.01 | -1.30% | 62,656 |
| Mar 11, 2026 | 577.00 | 578.50 | 571.50 | 578.00 | 556.23 | -0.17% | 78,185 |
| Mar 10, 2026 | 583.00 | 586.00 | 573.50 | 579.00 | 557.19 | -0.17% | 99,149 |
| Mar 9, 2026 | 583.50 | 587.50 | 572.00 | 580.00 | 558.15 | -1.28% | 106,824 |
| Mar 6, 2026 | 594.00 | 596.00 | 584.00 | 587.50 | 565.37 | -1.09% | 109,355 |
| Mar 5, 2026 | 602.00 | 608.50 | 593.00 | 594.00 | 571.63 | -1.90% | 82,880 |
| Mar 4, 2026 | 611.00 | 613.00 | 605.00 | 605.50 | 582.69 | -0.90% | 82,163 |
| Mar 3, 2026 | 603.50 | 611.00 | 593.50 | 611.00 | 587.99 | -0.08% | 105,409 |
| Mar 2, 2026 | 616.00 | 623.00 | 607.00 | 611.50 | 588.47 | -1.85% | 108,563 |
| Feb 27, 2026 | 633.00 | 636.00 | 600.00 | 623.00 | 599.53 | -2.35% | 234,936 |
| Feb 26, 2026 | 627.00 | 640.00 | 627.00 | 638.00 | 613.97 | -0.23% | 116,648 |
| Feb 25, 2026 | 644.00 | 645.00 | 634.50 | 639.50 | 615.41 | -1.24% | 88,019 |