Tivoli A/S (CPH:TIV)
Denmark · Delayed Price · Currency is DKK 616.00
-2.00 (-0.32%)
Sep 18, 2026, 4:59 PM CET
Tivoli Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |