Tivoli A/S (CPH:TIV)
Denmark · Delayed Price · Currency is DKK 632.00
-2.00 (-0.32%)
Aug 26, 2026, 4:30 PM CET
Tivoli Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 630.00 | 630.00 | 628.00 | 630.00 | 630.00 | - | 618 |
| Aug 20, 2026 | 630.00 | 630.00 | 628.00 | 630.00 | 630.00 | - | 869 |
| Aug 19, 2026 | 630.00 | 630.00 | 626.00 | 630.00 | 630.00 | -0.32% | 654 |
| Aug 18, 2026 | 630.00 | 632.00 | 628.00 | 632.00 | 632.00 | 0.64% | 1,205 |
| Aug 17, 2026 | 634.00 | 634.00 | 628.00 | 628.00 | 628.00 | -0.63% | 1,063 |
| Aug 14, 2026 | 632.00 | 634.00 | 628.00 | 632.00 | 632.00 | - | 940 |
| Aug 13, 2026 | 634.00 | 634.00 | 628.00 | 632.00 | 632.00 | -0.32% | 773 |
| Aug 12, 2026 | 632.00 | 634.00 | 628.00 | 634.00 | 634.00 | - | 774 |
| Aug 11, 2026 | 632.00 | 634.00 | 628.00 | 634.00 | 634.00 | 0.63% | 316 |
| Aug 10, 2026 | 630.00 | 634.00 | 628.00 | 630.00 | 630.00 | - | 1,247 |
| Aug 7, 2026 | 630.00 | 634.00 | 630.00 | 630.00 | 630.00 | - | 705 |
| Aug 6, 2026 | 632.00 | 634.00 | 630.00 | 630.00 | 630.00 | - | 476 |
| Aug 5, 2026 | 630.00 | 634.00 | 628.00 | 630.00 | 630.00 | 0.32% | 877 |
| Aug 4, 2026 | 634.00 | 634.00 | 628.00 | 628.00 | 628.00 | -0.95% | 916 |
| Aug 3, 2026 | 630.00 | 634.00 | 628.00 | 634.00 | 634.00 | 0.96% | 526 |
| Jul 31, 2026 | 636.00 | 636.00 | 628.00 | 628.00 | 628.00 | -1.26% | 469 |
| Jul 30, 2026 | 636.00 | 636.00 | 628.00 | 636.00 | 636.00 | 0.63% | 770 |
| Jul 29, 2026 | 632.00 | 634.00 | 628.00 | 632.00 | 632.00 | - | 755 |
| 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 |