Tivoli A/S (CPH:TIV)
Denmark · Delayed Price · Currency is DKK 622.00
+4.00 (0.65%)
Mar 2, 2026, 4:02 PM CET
Tivoli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 616.00 | 620.00 | 610.00 | 610.00 | 610.00 | -0.65% | 1,512 |
| Jan 15, 2026 | 608.00 | 620.00 | 608.00 | 614.00 | 614.00 | 1.66% | 3,073 |
| Jan 14, 2026 | 606.00 | 610.00 | 604.00 | 604.00 | 604.00 | -0.33% | 703 |
| Jan 13, 2026 | 614.00 | 620.00 | 604.00 | 606.00 | 606.00 | -1.30% | 1,300 |
| Jan 12, 2026 | 616.00 | 616.00 | 612.00 | 614.00 | 614.00 | 0.33% | 653 |
| Jan 9, 2026 | 606.00 | 612.00 | 606.00 | 612.00 | 612.00 | 0.99% | 1,257 |
| Jan 8, 2026 | 608.00 | 610.00 | 604.00 | 606.00 | 606.00 | -0.33% | 949 |
| Jan 7, 2026 | 606.00 | 610.00 | 602.00 | 608.00 | 608.00 | 1.00% | 1,262 |
| Jan 6, 2026 | 604.00 | 610.00 | 602.00 | 602.00 | 602.00 | -1.63% | 1,360 |
| Jan 5, 2026 | 604.00 | 616.00 | 604.00 | 612.00 | 612.00 | 1.66% | 2,271 |
| Jan 2, 2026 | 598.00 | 602.00 | 594.00 | 602.00 | 602.00 | 1.01% | 1,163 |
| Dec 30, 2025 | 596.00 | 596.00 | 588.00 | 596.00 | 596.00 | 0.34% | 1,236 |
| Dec 29, 2025 | 588.00 | 600.00 | 588.00 | 594.00 | 594.00 | 1.02% | 3,259 |
| Dec 23, 2025 | 590.00 | 592.00 | 588.00 | 588.00 | 588.00 | -0.34% | 1,689 |
| Dec 22, 2025 | 590.00 | 590.00 | 586.00 | 590.00 | 590.00 | -0.34% | 723 |
| Dec 19, 2025 | 594.00 | 594.00 | 586.00 | 592.00 | 592.00 | 0.34% | 1,584 |
| Dec 18, 2025 | 592.00 | 596.00 | 588.00 | 590.00 | 590.00 | 0.34% | 725 |
| Dec 17, 2025 | 590.00 | 596.00 | 588.00 | 588.00 | 588.00 | 0.34% | 1,319 |
| Dec 16, 2025 | 592.00 | 596.00 | 586.00 | 586.00 | 586.00 | -0.68% | 869 |
| Dec 15, 2025 | 602.00 | 602.00 | 588.00 | 590.00 | 590.00 | -1.67% | 1,375 |