Tivoli A/S (CPH:TIV)
Denmark · Delayed Price · Currency is DKK 596.00
-4.00 (-0.67%)
Oct 30, 2026, 4:54 PM CET
Tivoli Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 602.00 | 604.00 | 594.00 | 596.00 | 596.00 | -0.67% | 1,075 |
| Oct 29, 2026 | 604.00 | 608.00 | 600.00 | 600.00 | 600.00 | -0.66% | 1,975 |
| Oct 28, 2026 | 608.00 | 608.00 | 604.00 | 604.00 | 604.00 | - | 730 |
| Oct 27, 2026 | 606.00 | 610.00 | 604.00 | 604.00 | 604.00 | - | 241 |
| Oct 26, 2026 | 608.00 | 610.00 | 604.00 | 604.00 | 604.00 | -0.98% | 813 |
| Oct 23, 2026 | 610.00 | 610.00 | 604.00 | 610.00 | 610.00 | - | 446 |
| Oct 22, 2026 | 606.00 | 610.00 | 604.00 | 610.00 | 610.00 | - | 378 |
| Oct 21, 2026 | 608.00 | 610.00 | 604.00 | 610.00 | 610.00 | 0.99% | 429 |
| Oct 20, 2026 | 608.00 | 610.00 | 604.00 | 604.00 | 604.00 | -0.66% | 793 |
| Oct 19, 2026 | 606.00 | 608.00 | 604.00 | 608.00 | 608.00 | 0.66% | 768 |
| Oct 16, 2026 | 608.00 | 608.00 | 604.00 | 604.00 | 604.00 | -0.66% | 191 |
| Oct 15, 2026 | 606.00 | 608.00 | 602.00 | 608.00 | 608.00 | 0.33% | 142 |
| Oct 14, 2026 | 606.00 | 608.00 | 606.00 | 606.00 | 606.00 | 0.33% | 373 |
| Oct 13, 2026 | 604.00 | 608.00 | 600.00 | 604.00 | 604.00 | -0.66% | 840 |
| Oct 12, 2026 | 602.00 | 608.00 | 600.00 | 608.00 | 608.00 | 0.66% | 1,012 |
| Oct 9, 2026 | 602.00 | 606.00 | 600.00 | 604.00 | 604.00 | 0.33% | 642 |
| Oct 8, 2026 | 600.00 | 604.00 | 600.00 | 602.00 | 602.00 | 0.33% | 394 |
| Oct 7, 2026 | 602.00 | 606.00 | 600.00 | 600.00 | 600.00 | -0.33% | 893 |
| Oct 6, 2026 | 602.00 | 604.00 | 600.00 | 602.00 | 602.00 | 1.35% | 1,232 |
| Oct 5, 2026 | 602.00 | 604.00 | 594.00 | 594.00 | 594.00 | -1.33% | 732 |
| Oct 2, 2026 | 600.00 | 604.00 | 600.00 | 602.00 | 602.00 | 0.33% | 438 |
| Oct 1, 2026 | 600.00 | 604.00 | 598.00 | 600.00 | 600.00 | - | 685 |
| Sep 30, 2026 | 604.00 | 606.00 | 600.00 | 600.00 | 600.00 | - | 609 |
| Sep 29, 2026 | 606.00 | 606.00 | 600.00 | 600.00 | 600.00 | -0.33% | 717 |
| Sep 28, 2026 | 606.00 | 610.00 | 602.00 | 602.00 | 602.00 | -0.33% | 665 |
| Sep 25, 2026 | 606.00 | 610.00 | 604.00 | 604.00 | 604.00 | -0.33% | 454 |
| Sep 24, 2026 | 612.00 | 612.00 | 606.00 | 606.00 | 606.00 | -0.98% | 509 |
| Sep 23, 2026 | 610.00 | 614.00 | 608.00 | 612.00 | 612.00 | 0.33% | 500 |
| Sep 22, 2026 | 614.00 | 616.00 | 604.00 | 610.00 | 610.00 | - | 1,259 |
| Sep 21, 2026 | 616.00 | 620.00 | 610.00 | 610.00 | 610.00 | -0.97% | 961 |
| Sep 18, 2026 | 620.00 | 622.00 | 616.00 | 616.00 | 616.00 | -0.32% | 551 |
| Sep 17, 2026 | 620.00 | 624.00 | 618.00 | 618.00 | 618.00 | -0.32% | 705 |
| Sep 16, 2026 | 620.00 | 624.00 | 618.00 | 620.00 | 620.00 | - | 323 |
| Sep 15, 2026 | 622.00 | 626.00 | 620.00 | 620.00 | 620.00 | -0.32% | 950 |
| Sep 14, 2026 | 622.00 | 626.00 | 622.00 | 622.00 | 622.00 | -0.64% | 568 |
| Sep 11, 2026 | 624.00 | 626.00 | 620.00 | 626.00 | 626.00 | -0.32% | 598 |
| Sep 10, 2026 | 624.00 | 628.00 | 622.00 | 628.00 | 628.00 | 0.32% | 286 |
| Sep 9, 2026 | 626.00 | 626.00 | 622.00 | 626.00 | 626.00 | -0.32% | 691 |
| Sep 8, 2026 | 622.00 | 628.00 | 622.00 | 628.00 | 628.00 | 0.64% | 438 |
| Sep 7, 2026 | 626.00 | 628.00 | 624.00 | 624.00 | 624.00 | - | 476 |
| Sep 4, 2026 | 628.00 | 628.00 | 624.00 | 624.00 | 624.00 | -0.64% | 573 |
| Sep 3, 2026 | 626.00 | 628.00 | 624.00 | 628.00 | 628.00 | 0.32% | 1,012 |
| Sep 2, 2026 | 628.00 | 630.00 | 624.00 | 626.00 | 626.00 | -0.63% | 665 |
| Sep 1, 2026 | 630.00 | 630.00 | 624.00 | 630.00 | 630.00 | 1.61% | 795 |
| Aug 31, 2026 | 634.00 | 636.00 | 620.00 | 620.00 | 620.00 | -1.90% | 1,876 |
| Aug 28, 2026 | 636.00 | 636.00 | 630.00 | 632.00 | 632.00 | -0.32% | 862 |
| Aug 27, 2026 | 630.00 | 634.00 | 628.00 | 634.00 | 634.00 | 0.32% | 1,240 |
| Aug 26, 2026 | 634.00 | 634.00 | 628.00 | 632.00 | 632.00 | -0.32% | 1,166 |
| Aug 25, 2026 | 632.00 | 634.00 | 630.00 | 634.00 | 634.00 | - | 420 |
| Aug 24, 2026 | 628.00 | 634.00 | 628.00 | 634.00 | 634.00 | 0.63% | 619 |