Carlsberg A/S (FRA:CBGA)
Germany · Delayed Price · Currency is EUR 123.50
-0.50 (-0.40%)
At close: Dec 19, 2025
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 124.00 | 125.00 | 123.50 | 123.50 | 123.50 | -0.40% | 25 |
| Dec 18, 2025 | 122.50 | 124.00 | 122.50 | 124.00 | 124.00 | 1.22% | - |
| Dec 17, 2025 | 124.50 | 125.50 | 122.50 | 122.50 | 122.50 | -1.61% | 32 |
| Dec 16, 2025 | 122.00 | 124.50 | 122.00 | 124.50 | 124.50 | 2.05% | - |
| Dec 15, 2025 | 122.50 | 123.00 | 122.00 | 122.00 | 122.00 | -0.41% | 31 |
| Dec 12, 2025 | 122.50 | 122.50 | 122.50 | 122.50 | 122.50 | - | - |
| Dec 11, 2025 | 120.00 | 122.50 | 120.00 | 122.50 | 122.50 | 2.08% | - |
| Dec 10, 2025 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | -0.83% | - |
| Dec 9, 2025 | 120.50 | 121.00 | 120.50 | 121.00 | 121.00 | 0.41% | - |
| Dec 8, 2025 | 123.00 | 123.00 | 120.50 | 120.50 | 120.50 | -2.03% | - |
| Dec 5, 2025 | 122.50 | 125.00 | 122.50 | 123.00 | 123.00 | 0.82% | 52 |
| Dec 4, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Dec 3, 2025 | 122.50 | 122.50 | 122.00 | 122.00 | 122.00 | -0.41% | - |
| Dec 2, 2025 | 120.00 | 122.50 | 120.00 | 122.50 | 122.50 | 2.08% | - |
| Dec 1, 2025 | 121.50 | 121.50 | 120.00 | 120.00 | 120.00 | -1.23% | - |
| Nov 28, 2025 | 120.00 | 121.50 | 120.00 | 121.50 | 121.50 | 1.25% | - |
| Nov 27, 2025 | 118.50 | 120.00 | 118.50 | 120.00 | 120.00 | 0.84% | - |
| Nov 26, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.85% | - |
| Nov 25, 2025 | 118.50 | 118.50 | 118.00 | 118.00 | 118.00 | -0.42% | - |
| Nov 24, 2025 | 122.00 | 122.00 | 118.50 | 118.50 | 118.50 | -2.87% | - |
| Nov 21, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1.67% | - |
| Nov 20, 2025 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1.69% | - |
| Nov 19, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Nov 18, 2025 | 121.50 | 121.50 | 118.00 | 118.00 | 118.00 | -2.88% | - |
| Nov 17, 2025 | 124.50 | 124.50 | 121.50 | 121.50 | 121.50 | -2.80% | - |
| Nov 14, 2025 | 128.50 | 128.50 | 125.00 | 125.00 | 125.00 | -2.72% | - |
| Nov 13, 2025 | 128.00 | 128.50 | 128.00 | 128.50 | 128.50 | 0.39% | - |
| Nov 12, 2025 | 128.00 | 131.00 | 128.00 | 128.00 | 128.00 | - | 173 |
| Nov 11, 2025 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Nov 10, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 0.78% | - |
| Nov 7, 2025 | 127.50 | 128.00 | 127.50 | 128.00 | 128.00 | 0.39% | - |
| Nov 6, 2025 | 125.50 | 127.50 | 125.50 | 127.50 | 127.50 | 2.41% | 100 |
| Nov 5, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0.81% | - |
| Nov 4, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - | - |
| Nov 3, 2025 | 122.50 | 123.50 | 122.50 | 123.50 | 123.50 | 1.23% | - |
| Oct 31, 2025 | 124.50 | 124.50 | 122.00 | 122.00 | 122.00 | -2.01% | - |
| Oct 30, 2025 | 125.50 | 125.50 | 124.50 | 124.50 | 124.50 | -0.80% | - |
| Oct 29, 2025 | 125.50 | 129.00 | 125.50 | 125.50 | 125.50 | - | 10 |
| Oct 28, 2025 | 126.00 | 126.00 | 125.50 | 125.50 | 125.50 | -0.40% | - |
| Oct 27, 2025 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | - |
| Oct 24, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 23, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Oct 22, 2025 | 125.50 | 126.00 | 125.50 | 126.00 | 126.00 | 0.40% | - |
| Oct 21, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - | - |
| Oct 20, 2025 | 126.50 | 126.50 | 125.50 | 125.50 | 125.50 | -0.40% | - |
| Oct 17, 2025 | 126.50 | 126.50 | 126.00 | 126.00 | 126.00 | -0.40% | - |
| Oct 16, 2025 | 125.00 | 126.50 | 125.00 | 126.50 | 126.50 | 1.20% | - |
| Oct 15, 2025 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 1.63% | - |
| Oct 14, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| Oct 13, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |