Carlsberg A/S (ETR:CBGB)
Germany · Delayed Price · Currency is EUR 107.00
+0.40 (0.38%)
At close: Mar 30, 2026
ETR:CBGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 107.75 | 107.75 | 107.75 | 107.75 | - | 0.70% | - |
| Mar 30, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.38% | - |
| Mar 27, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -0.42% | 20 |
| Mar 26, 2026 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | 0.80% | - |
| Mar 25, 2026 | 106.95 | 106.95 | 105.00 | 106.20 | 106.20 | 0.85% | 84 |
| Mar 24, 2026 | 106.25 | 106.25 | 105.30 | 105.30 | 105.30 | 0.77% | 25 |
| Mar 23, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -1.32% | 66 |
| Mar 20, 2026 | 108.25 | 108.25 | 105.90 | 105.90 | 105.90 | -8.63% | 26 |
| Mar 18, 2026 | 115.10 | 115.90 | 115.10 | 115.90 | 115.90 | - | 435 |
| Mar 17, 2026 | 115.05 | 115.90 | 115.05 | 115.90 | 115.90 | -2.52% | 2 |
| Mar 16, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 115.02 | 0.59% | 1 |
| Mar 13, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 114.34 | 0.17% | - |
| Mar 12, 2026 | 118.95 | 118.95 | 118.00 | 118.00 | 114.15 | -1.91% | 102 |
| Mar 11, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 116.37 | -0.21% | - |
| Mar 10, 2026 | 120.55 | 120.55 | 120.55 | 120.55 | 116.62 | -1.43% | 70 |
| Mar 6, 2026 | 122.20 | 122.30 | 121.90 | 122.30 | 118.31 | -2.04% | 29 |
| Mar 4, 2026 | 124.85 | 124.85 | 124.85 | 124.85 | 120.78 | -1.69% | - |
| Mar 3, 2026 | 128.05 | 128.05 | 127.00 | 127.00 | 122.86 | -2.19% | 25 |
| Mar 2, 2026 | 130.55 | 130.55 | 129.85 | 129.85 | 125.61 | -1.40% | 6 |
| Feb 27, 2026 | 131.70 | 131.70 | 131.70 | 131.70 | 127.40 | -0.04% | - |
| Feb 26, 2026 | 130.25 | 131.75 | 130.25 | 131.75 | 127.45 | 1.15% | 1 |
| Feb 25, 2026 | 131.65 | 131.65 | 130.25 | 130.25 | 126.00 | -1.81% | 12 |
| Feb 24, 2026 | 134.25 | 134.25 | 132.65 | 132.65 | 128.32 | -1.23% | 2 |
| Feb 23, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 129.92 | 0.67% | - |
| Feb 20, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 129.05 | - | 9 |
| Feb 19, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 129.05 | 0.72% | - |
| Feb 18, 2026 | 131.55 | 132.45 | 131.55 | 132.45 | 128.13 | - | 261 |
| Feb 17, 2026 | 132.65 | 133.65 | 132.45 | 132.45 | 128.13 | 0.46% | 87 |
| Feb 16, 2026 | 131.85 | 131.85 | 131.85 | 131.85 | 127.55 | -1.20% | 4 |
| Feb 13, 2026 | 134.65 | 134.65 | 133.45 | 133.45 | 129.09 | -1.15% | 1 |
| Feb 12, 2026 | 133.05 | 135.00 | 133.05 | 135.00 | 130.59 | 3.01% | 75 |
| Feb 10, 2026 | 131.05 | 131.05 | 131.05 | 131.05 | 126.77 | 0.11% | - |
| Feb 9, 2026 | 129.40 | 130.90 | 129.40 | 130.90 | 126.63 | 1.55% | 66 |
| Feb 6, 2026 | 126.75 | 128.90 | 126.70 | 128.90 | 124.69 | 2.10% | 23 |
| Feb 5, 2026 | 124.60 | 126.25 | 123.80 | 126.25 | 122.13 | 3.44% | 1,067 |
| Feb 4, 2026 | 119.10 | 122.05 | 117.85 | 122.05 | 118.07 | 3.21% | 245 |
| Feb 3, 2026 | 117.90 | 118.25 | 117.60 | 118.25 | 114.39 | 0.51% | 249 |
| Feb 2, 2026 | 116.95 | 117.65 | 116.80 | 117.65 | 113.81 | 2.89% | 6 |
| Jan 30, 2026 | 113.65 | 114.90 | 113.65 | 114.35 | 110.62 | 0.09% | 19 |
| Jan 29, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 110.52 | 1.33% | - |
| Jan 28, 2026 | 111.85 | 112.75 | 111.85 | 112.75 | 109.07 | -0.04% | 100 |
| Jan 27, 2026 | 113.85 | 113.85 | 112.80 | 112.80 | 109.12 | -0.84% | 25 |
| Jan 26, 2026 | 113.85 | 113.85 | 113.75 | 113.75 | 110.04 | 0.53% | 2 |
| Jan 23, 2026 | 114.50 | 114.50 | 113.15 | 113.15 | 109.46 | -1.69% | 183 |
| Jan 22, 2026 | 114.70 | 115.10 | 114.25 | 115.10 | 111.34 | 1.59% | 47 |
| Jan 21, 2026 | 113.30 | 113.30 | 113.30 | 113.30 | 109.60 | 0.22% | 1 |
| Jan 20, 2026 | 113.30 | 113.30 | 113.05 | 113.05 | 109.36 | -0.26% | 5 |
| Jan 19, 2026 | 112.90 | 113.35 | 112.90 | 113.35 | 109.65 | -1.31% | 101 |
| Jan 16, 2026 | 114.85 | 114.85 | 114.85 | 114.85 | 111.10 | -0.86% | - |
| Jan 15, 2026 | 115.85 | 115.85 | 115.85 | 115.85 | 112.07 | 3.53% | 132 |