Tivoli A/S (CPH:TIV)
Denmark · Delayed Price · Currency is DKK 618.00
0.00 (0.00%)
At close: Mar 27, 2026
Tivoli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 620.00 | 620.00 | 614.00 | 618.00 | 618.00 | - | 648 |
| Mar 26, 2026 | 616.00 | 618.00 | 610.00 | 618.00 | 618.00 | 0.98% | 902 |
| Mar 25, 2026 | 620.00 | 620.00 | 612.00 | 612.00 | 612.00 | -1.61% | 989 |
| Mar 24, 2026 | 624.00 | 624.00 | 620.00 | 622.00 | 622.00 | -0.32% | 777 |
| Mar 23, 2026 | 624.00 | 626.00 | 614.00 | 624.00 | 624.00 | 0.32% | 1,063 |
| Mar 20, 2026 | 626.00 | 626.00 | 622.00 | 622.00 | 622.00 | -0.32% | 1,179 |
| Mar 19, 2026 | 624.00 | 624.00 | 620.00 | 624.00 | 624.00 | - | 628 |
| Mar 18, 2026 | 626.00 | 626.00 | 622.00 | 624.00 | 624.00 | -0.32% | 407 |
| Mar 17, 2026 | 626.00 | 626.00 | 620.00 | 626.00 | 626.00 | - | 501 |
| Mar 16, 2026 | 622.00 | 626.00 | 618.00 | 626.00 | 626.00 | 1.29% | 893 |
| Mar 13, 2026 | 622.00 | 622.00 | 616.00 | 618.00 | 618.00 | -0.64% | 37 |
| Mar 12, 2026 | 620.00 | 624.00 | 614.00 | 622.00 | 622.00 | 0.32% | 1,527 |
| Mar 11, 2026 | 616.00 | 620.00 | 616.00 | 620.00 | 620.00 | - | 373 |
| Mar 10, 2026 | 610.00 | 620.00 | 610.00 | 620.00 | 620.00 | 0.98% | 344 |
| Mar 9, 2026 | 620.00 | 620.00 | 608.00 | 614.00 | 614.00 | -0.97% | 1,037 |
| Mar 6, 2026 | 622.00 | 622.00 | 614.00 | 620.00 | 620.00 | -0.32% | 793 |
| Mar 5, 2026 | 620.00 | 622.00 | 614.00 | 622.00 | 622.00 | - | 390 |
| Mar 4, 2026 | 618.00 | 622.00 | 612.00 | 622.00 | 622.00 | 0.65% | 529 |
| Mar 3, 2026 | 622.00 | 622.00 | 612.00 | 618.00 | 618.00 | -0.64% | 602 |
| Mar 2, 2026 | 614.00 | 622.00 | 614.00 | 622.00 | 622.00 | 0.65% | 649 |
| Feb 27, 2026 | 626.00 | 626.00 | 618.00 | 618.00 | 618.00 | -1.28% | 594 |
| Feb 26, 2026 | 622.00 | 626.00 | 614.00 | 626.00 | 626.00 | 0.64% | 1,359 |
| Feb 25, 2026 | 624.00 | 624.00 | 616.00 | 622.00 | 622.00 | - | 823 |
| Feb 24, 2026 | 624.00 | 624.00 | 616.00 | 622.00 | 622.00 | - | 883 |
| Feb 23, 2026 | 610.00 | 622.00 | 606.00 | 622.00 | 622.00 | 1.63% | 1,465 |
| Feb 20, 2026 | 614.00 | 616.00 | 610.00 | 612.00 | 612.00 | - | 756 |
| Feb 19, 2026 | 610.00 | 614.00 | 610.00 | 612.00 | 612.00 | 0.33% | 280 |
| Feb 18, 2026 | 614.00 | 614.00 | 608.00 | 610.00 | 610.00 | -0.65% | 592 |
| Feb 17, 2026 | 612.00 | 614.00 | 610.00 | 614.00 | 614.00 | - | 311 |
| Feb 16, 2026 | 616.00 | 620.00 | 606.00 | 614.00 | 614.00 | - | 1,772 |
| Feb 13, 2026 | 622.00 | 622.00 | 614.00 | 614.00 | 614.00 | -0.65% | 616 |
| Feb 12, 2026 | 620.00 | 620.00 | 614.00 | 618.00 | 618.00 | -0.32% | 668 |
| Feb 11, 2026 | 620.00 | 620.00 | 614.00 | 620.00 | 620.00 | - | 372 |
| Feb 10, 2026 | 620.00 | 624.00 | 614.00 | 620.00 | 620.00 | - | 994 |
| Feb 9, 2026 | 614.00 | 622.00 | 612.00 | 620.00 | 620.00 | 0.98% | 494 |
| Feb 6, 2026 | 612.00 | 614.00 | 608.00 | 614.00 | 614.00 | 0.99% | 1,410 |
| Feb 5, 2026 | 620.00 | 622.00 | 608.00 | 608.00 | 608.00 | - | 765 |
| Feb 4, 2026 | 618.00 | 624.00 | 608.00 | 608.00 | 608.00 | -1.30% | 1,803 |
| Feb 3, 2026 | 620.00 | 626.00 | 616.00 | 616.00 | 616.00 | -0.65% | 856 |
| Feb 2, 2026 | 620.00 | 626.00 | 618.00 | 620.00 | 620.00 | 0.32% | 705 |
| Jan 30, 2026 | 622.00 | 622.00 | 618.00 | 618.00 | 618.00 | 0.32% | 899 |
| Jan 29, 2026 | 618.00 | 622.00 | 616.00 | 616.00 | 616.00 | - | 363 |
| Jan 28, 2026 | 624.00 | 624.00 | 616.00 | 616.00 | 616.00 | -0.65% | 878 |
| Jan 27, 2026 | 624.00 | 626.00 | 620.00 | 620.00 | 620.00 | 0.32% | 982 |
| Jan 26, 2026 | 620.00 | 624.00 | 618.00 | 618.00 | 618.00 | 0.65% | 787 |
| Jan 23, 2026 | 620.00 | 620.00 | 614.00 | 614.00 | 614.00 | - | 762 |
| Jan 22, 2026 | 614.00 | 620.00 | 614.00 | 614.00 | 614.00 | - | 926 |
| Jan 21, 2026 | 616.00 | 620.00 | 610.00 | 614.00 | 614.00 | - | 1,228 |
| Jan 20, 2026 | 602.00 | 614.00 | 602.00 | 614.00 | 614.00 | 1.99% | 930 |
| Jan 19, 2026 | 604.00 | 612.00 | 600.00 | 602.00 | 602.00 | -1.31% | 1,297 |