Tivoli A/S (CPH:TIV)
Denmark · Delayed Price · Currency is DKK 632.00
-2.00 (-0.32%)
Jul 28, 2026, 4:30 PM CET
Tivoli Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 634.00 | 634.00 | 630.00 | 632.00 | 632.00 | -0.32% | 433 |
| Jul 27, 2026 | 638.00 | 638.00 | 628.00 | 634.00 | 634.00 | -0.63% | 566 |
| Jul 24, 2026 | 630.00 | 638.00 | 630.00 | 638.00 | 638.00 | 0.31% | 552 |
| Jul 23, 2026 | 632.00 | 636.00 | 630.00 | 636.00 | 636.00 | 0.63% | 460 |
| Jul 22, 2026 | 630.00 | 632.00 | 628.00 | 632.00 | 632.00 | 0.32% | 469 |
| Jul 21, 2026 | 628.00 | 632.00 | 626.00 | 630.00 | 630.00 | 0.64% | 844 |
| Jul 20, 2026 | 630.00 | 632.00 | 626.00 | 626.00 | 626.00 | -0.63% | 528 |
| Jul 17, 2026 | 630.00 | 632.00 | 622.00 | 630.00 | 630.00 | -0.32% | 453 |
| Jul 16, 2026 | 630.00 | 634.00 | 628.00 | 632.00 | 632.00 | 0.32% | 570 |
| Jul 15, 2026 | 636.00 | 636.00 | 628.00 | 630.00 | 630.00 | -0.94% | 775 |
| Jul 14, 2026 | 636.00 | 636.00 | 630.00 | 636.00 | 636.00 | 0.63% | 491 |
| Jul 13, 2026 | 634.00 | 638.00 | 632.00 | 632.00 | 632.00 | -0.94% | 568 |
| Jul 10, 2026 | 634.00 | 638.00 | 632.00 | 638.00 | 638.00 | - | 301 |
| Jul 9, 2026 | 638.00 | 640.00 | 634.00 | 638.00 | 638.00 | -0.31% | 673 |
| Jul 8, 2026 | 640.00 | 642.00 | 632.00 | 640.00 | 640.00 | - | 509 |
| Jul 7, 2026 | 636.00 | 640.00 | 632.00 | 640.00 | 640.00 | 0.31% | 1,182 |
| Jul 6, 2026 | 640.00 | 642.00 | 632.00 | 638.00 | 638.00 | -0.31% | 1,122 |
| Jul 3, 2026 | 638.00 | 640.00 | 632.00 | 640.00 | 640.00 | 1.27% | 663 |
| Jul 2, 2026 | 630.00 | 632.00 | 624.00 | 632.00 | 632.00 | - | 961 |
| Jul 1, 2026 | 626.00 | 632.00 | 622.00 | 632.00 | 632.00 | 0.64% | 674 |
| Jun 30, 2026 | 624.00 | 630.00 | 622.00 | 628.00 | 628.00 | 0.64% | 757 |
| Jun 29, 2026 | 628.00 | 628.00 | 624.00 | 624.00 | 624.00 | -0.64% | 794 |
| Jun 26, 2026 | 626.00 | 628.00 | 622.00 | 628.00 | 628.00 | 0.32% | 511 |
| Jun 25, 2026 | 624.00 | 626.00 | 620.00 | 626.00 | 626.00 | 0.64% | 1,223 |
| Jun 24, 2026 | 628.00 | 628.00 | 622.00 | 622.00 | 622.00 | -0.32% | 718 |
| Jun 23, 2026 | 626.00 | 628.00 | 622.00 | 624.00 | 624.00 | -0.32% | 478 |
| Jun 22, 2026 | 626.00 | 626.00 | 624.00 | 626.00 | 626.00 | 0.32% | 581 |
| Jun 19, 2026 | 626.00 | 630.00 | 622.00 | 624.00 | 624.00 | -0.64% | 1,263 |
| Jun 18, 2026 | 624.00 | 628.00 | 622.00 | 628.00 | 628.00 | 0.32% | 1,077 |
| Jun 17, 2026 | 626.00 | 626.00 | 622.00 | 626.00 | 626.00 | - | 483 |
| Jun 16, 2026 | 628.00 | 628.00 | 622.00 | 626.00 | 626.00 | -0.32% | 718 |
| Jun 15, 2026 | 628.00 | 628.00 | 622.00 | 628.00 | 628.00 | 0.32% | 1,277 |
| Jun 12, 2026 | 626.00 | 628.00 | 622.00 | 626.00 | 626.00 | -0.32% | 759 |
| Jun 11, 2026 | 624.00 | 630.00 | 624.00 | 628.00 | 628.00 | - | 564 |
| Jun 10, 2026 | 628.00 | 630.00 | 622.00 | 628.00 | 628.00 | - | 689 |
| Jun 9, 2026 | 622.00 | 630.00 | 620.00 | 628.00 | 628.00 | 0.64% | 702 |
| Jun 8, 2026 | 624.00 | 630.00 | 620.00 | 624.00 | 624.00 | -0.95% | 622 |
| Jun 4, 2026 | 626.00 | 630.00 | 624.00 | 630.00 | 630.00 | 0.32% | 488 |
| Jun 3, 2026 | 630.00 | 630.00 | 624.00 | 628.00 | 628.00 | 0.32% | 611 |
| Jun 2, 2026 | 634.00 | 634.00 | 624.00 | 626.00 | 626.00 | 0.32% | 684 |
| Jun 1, 2026 | 630.00 | 632.00 | 624.00 | 624.00 | 624.00 | -0.32% | 999 |
| May 29, 2026 | 630.00 | 630.00 | 622.00 | 626.00 | 626.00 | -0.63% | 640 |
| May 28, 2026 | 630.00 | 630.00 | 624.00 | 630.00 | 630.00 | 0.64% | 1,245 |
| May 27, 2026 | 626.00 | 628.00 | 622.00 | 626.00 | 626.00 | 0.32% | 275 |
| May 26, 2026 | 630.00 | 632.00 | 622.00 | 624.00 | 624.00 | -0.64% | 5,056 |
| May 22, 2026 | 632.00 | 632.00 | 618.00 | 628.00 | 628.00 | - | 670 |
| May 21, 2026 | 634.00 | 634.00 | 624.00 | 628.00 | 628.00 | 0.32% | 648 |
| May 20, 2026 | 626.00 | 632.00 | 618.00 | 626.00 | 626.00 | 0.32% | 1,273 |
| May 19, 2026 | 634.00 | 636.00 | 618.00 | 624.00 | 624.00 | -1.27% | 938 |
| May 18, 2026 | 632.00 | 638.00 | 632.00 | 632.00 | 632.00 | - | 778 |