Carlsberg A/S (ETR:CBGB)
Germany · Delayed Price · Currency is EUR 116.15
-0.65 (-0.56%)
At close: Oct 8, 2026
ETR:CBGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 116.25 | 116.25 | 116.15 | 116.15 | 116.15 | -0.56% | 121 |
| Oct 7, 2026 | 114.95 | 116.80 | 114.90 | 116.80 | 116.80 | 2.91% | 204 |
| Oct 6, 2026 | 114.80 | 115.00 | 113.50 | 113.50 | 113.50 | -1.48% | - |
| Oct 5, 2026 | 115.00 | 115.20 | 115.00 | 115.20 | 115.20 | 1.50% | - |
| Oct 2, 2026 | 113.15 | 114.90 | 113.15 | 113.50 | 113.50 | - | - |
| Oct 1, 2026 | 113.20 | 114.10 | 113.20 | 113.50 | 113.50 | -0.92% | 120 |
| Sep 30, 2026 | 115.55 | 115.55 | 114.55 | 114.55 | 114.55 | 0.93% | - |
| Sep 29, 2026 | 112.85 | 113.50 | 112.85 | 113.50 | 113.50 | -2.83% | - |
| Sep 28, 2026 | 117.00 | 117.05 | 116.80 | 116.80 | 116.80 | -0.04% | 150 |
| Sep 25, 2026 | 116.60 | 117.10 | 116.60 | 116.85 | 116.85 | -0.09% | 83 |
| Sep 24, 2026 | 115.60 | 116.95 | 115.60 | 116.95 | 116.95 | 3.04% | 1 |
| Sep 23, 2026 | 114.75 | 114.80 | 113.50 | 113.50 | 113.50 | - | - |
| Sep 22, 2026 | 113.05 | 114.85 | 113.05 | 113.50 | 113.50 | - | - |
| Sep 21, 2026 | 112.05 | 113.50 | 112.05 | 113.50 | 113.50 | - | 25 |
| Sep 18, 2026 | 113.05 | 113.50 | 112.55 | 113.50 | 113.50 | - | - |
| Sep 17, 2026 | 115.55 | 115.55 | 113.50 | 113.50 | 113.50 | -1.30% | - |
| Sep 16, 2026 | 115.45 | 115.45 | 114.15 | 115.00 | 115.00 | - | - |
| Sep 15, 2026 | 115.75 | 115.75 | 115.00 | 115.00 | 115.00 | -0.78% | 2 |
| Sep 14, 2026 | 113.25 | 115.90 | 113.25 | 115.90 | 115.90 | 2.61% | 1 |
| Sep 11, 2026 | 115.35 | 115.35 | 112.95 | 112.95 | 112.95 | -1.78% | - |
| Sep 10, 2026 | 114.95 | 115.35 | 114.95 | 115.00 | 115.00 | - | - |
| Sep 9, 2026 | 117.55 | 117.55 | 115.00 | 115.00 | 115.00 | -3.56% | - |
| Sep 8, 2026 | 117.45 | 119.25 | 117.45 | 119.25 | 119.25 | 2.36% | - |
| Sep 7, 2026 | 115.90 | 116.50 | 115.90 | 116.50 | 116.50 | - | - |
| Sep 4, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - | - |
| Sep 3, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | -1.81% | - |
| Sep 1, 2026 | 118.65 | 118.65 | 118.65 | 118.65 | 118.65 | 1.85% | 1 |
| Aug 31, 2026 | 118.35 | 118.35 | 116.50 | 116.50 | 116.50 | - | 83 |
| Aug 28, 2026 | 118.55 | 118.60 | 116.50 | 116.50 | 116.50 | - | 35 |
| Aug 27, 2026 | 117.50 | 117.50 | 116.50 | 116.50 | 116.50 | -2.10% | 5 |
| Aug 25, 2026 | 118.30 | 119.00 | 118.30 | 119.00 | 119.00 | - | 83 |
| Aug 24, 2026 | 119.20 | 119.20 | 119.00 | 119.00 | 119.00 | - | 4 |
| Aug 20, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | - | - |
| Aug 19, 2026 | 119.80 | 119.80 | 119.00 | 119.00 | 119.00 | -2.86% | 105 |
| Aug 18, 2026 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | -0.73% | 15 |
| Aug 17, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | 0.78% | 4 |
| Aug 14, 2026 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | 0.49% | 1 |
| Aug 13, 2026 | 121.85 | 121.85 | 121.85 | 121.85 | 121.85 | - | 50 |
| Aug 12, 2026 | 123.20 | 123.20 | 121.85 | 121.85 | 121.85 | -3.68% | 219 |
| Aug 11, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | - | 400 |
| Aug 10, 2026 | 126.50 | 126.50 | 126.50 | 126.50 | 126.50 | -0.12% | 1 |
| Aug 7, 2026 | 126.65 | 126.65 | 126.65 | 126.65 | 126.65 | -0.78% | - |
| Aug 6, 2026 | 128.70 | 128.70 | 127.65 | 127.65 | 127.65 | -0.04% | 4 |
| Aug 5, 2026 | 127.00 | 127.70 | 127.00 | 127.70 | 127.70 | 1.79% | 2 |
| Aug 4, 2026 | 126.25 | 126.25 | 125.45 | 125.45 | 125.45 | -1.41% | 1 |
| Aug 3, 2026 | 128.10 | 128.10 | 127.25 | 127.25 | 127.25 | -1.39% | 161 |
| Jul 31, 2026 | 129.05 | 129.05 | 129.05 | 129.05 | 129.05 | - | 134 |
| Jul 30, 2026 | 128.20 | 129.05 | 128.20 | 129.05 | 129.05 | 1.81% | 1 |
| Jul 29, 2026 | 126.75 | 126.75 | 126.75 | 126.75 | 126.75 | 4.58% | - |
| Jul 27, 2026 | 122.15 | 122.15 | 121.20 | 121.20 | 121.20 | -0.29% | 84 |