Carlsberg A/S (FRA:CBGA)
Germany · Delayed Price · Currency is EUR 116.50
0.00 (0.00%)
At close: Mar 27, 2026
FRA:CBGA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 116.50 | 116.50 | 116.50 | 116.50 | 116.50 | - | - |
| Mar 26, 2026 | 112.50 | 120.00 | 112.50 | 116.50 | 116.50 | 3.56% | 20 |
| Mar 25, 2026 | 112.50 | 112.50 | 112.50 | 112.50 | 112.50 | - | - |
| Mar 24, 2026 | 111.00 | 112.50 | 111.00 | 112.50 | 112.50 | 1.35% | - |
| Mar 23, 2026 | 113.50 | 113.50 | 111.00 | 111.00 | 111.00 | -2.20% | - |
| Mar 20, 2026 | 115.50 | 115.50 | 113.50 | 113.50 | 113.50 | -1.73% | - |
| Mar 19, 2026 | 120.00 | 120.00 | 115.50 | 115.50 | 115.50 | -4.55% | 30 |
| Mar 18, 2026 | 120.50 | 121.00 | 120.50 | 121.00 | 121.00 | -1.22% | - |
| Mar 17, 2026 | 123.00 | 123.00 | 122.50 | 122.50 | 122.50 | -0.41% | - |
| Mar 16, 2026 | 126.50 | 126.50 | 123.00 | 123.00 | 119.23 | -2.77% | - |
| Mar 13, 2026 | 127.00 | 127.00 | 126.50 | 126.50 | 122.62 | -0.39% | - |
| Mar 12, 2026 | 126.00 | 127.00 | 126.00 | 127.00 | 123.10 | 0.79% | - |
| Mar 11, 2026 | 127.50 | 127.50 | 126.00 | 126.00 | 122.13 | -1.18% | - |
| Mar 10, 2026 | 124.50 | 130.00 | 124.50 | 127.50 | 123.59 | - | 23 |
| Mar 9, 2026 | 127.50 | 127.50 | 127.50 | 127.50 | 123.59 | - | - |
| Mar 6, 2026 | 128.50 | 128.50 | 127.50 | 127.50 | 123.59 | -0.78% | - |
| Mar 5, 2026 | 129.50 | 129.50 | 128.50 | 128.50 | 124.56 | -0.77% | - |
| Mar 4, 2026 | 132.00 | 132.00 | 129.50 | 129.50 | 125.53 | -1.89% | 5 |
| Mar 3, 2026 | 133.50 | 133.50 | 132.00 | 132.00 | 127.95 | -2.22% | - |
| Mar 2, 2026 | 131.50 | 135.00 | 131.50 | 135.00 | 130.86 | 2.66% | - |
| Feb 27, 2026 | 133.50 | 133.50 | 131.50 | 131.50 | 127.47 | -1.50% | - |
| Feb 26, 2026 | 132.00 | 133.50 | 132.00 | 133.50 | 129.40 | 1.14% | - |
| Feb 25, 2026 | 137.00 | 137.00 | 132.00 | 132.00 | 127.95 | -3.65% | - |
| Feb 24, 2026 | 136.00 | 137.00 | 136.00 | 137.00 | 132.80 | 0.74% | - |
| Feb 23, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 131.83 | - | - |
| Feb 20, 2026 | 137.50 | 137.50 | 136.00 | 136.00 | 131.83 | -1.09% | - |
| Feb 19, 2026 | 139.00 | 139.00 | 137.50 | 137.50 | 133.28 | -1.08% | - |
| Feb 18, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 134.74 | - | - |
| Feb 17, 2026 | 145.00 | 145.50 | 139.00 | 139.00 | 134.74 | -4.14% | 80 |
| Feb 16, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 140.55 | - | - |
| Feb 13, 2026 | 143.50 | 145.00 | 143.50 | 145.00 | 140.55 | 1.05% | - |
| Feb 12, 2026 | 141.50 | 145.00 | 141.50 | 143.50 | 139.10 | 1.41% | 27 |
| Feb 11, 2026 | 143.00 | 143.00 | 141.50 | 141.50 | 137.16 | -1.05% | - |
| Feb 10, 2026 | 142.00 | 143.00 | 142.00 | 143.00 | 138.61 | 0.70% | - |
| Feb 9, 2026 | 143.50 | 143.50 | 142.00 | 142.00 | 137.64 | -1.05% | - |
| Feb 6, 2026 | 144.00 | 144.00 | 143.50 | 143.50 | 139.10 | -0.35% | - |
| Feb 5, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 139.58 | - | - |
| Feb 4, 2026 | 139.50 | 144.00 | 139.50 | 144.00 | 139.58 | 3.23% | - |
| Feb 3, 2026 | 136.00 | 139.50 | 136.00 | 139.50 | 135.22 | 2.57% | - |
| Feb 2, 2026 | 133.50 | 136.00 | 133.50 | 136.00 | 131.83 | 1.87% | - |
| Jan 30, 2026 | 132.00 | 133.50 | 132.00 | 133.50 | 129.40 | 1.14% | - |
| Jan 29, 2026 | 130.50 | 132.00 | 130.50 | 132.00 | 127.95 | 1.15% | 91 |
| Jan 28, 2026 | 129.50 | 134.00 | 129.50 | 130.50 | 126.50 | 0.77% | 40 |
| Jan 27, 2026 | 129.50 | 132.50 | 129.50 | 129.50 | 125.53 | - | 66 |
| Jan 26, 2026 | 129.00 | 129.50 | 129.00 | 129.50 | 125.53 | 0.39% | - |
| Jan 23, 2026 | 131.00 | 131.00 | 129.00 | 129.00 | 125.04 | -1.53% | - |
| Jan 22, 2026 | 129.50 | 131.00 | 129.50 | 131.00 | 126.98 | 1.16% | - |
| Jan 21, 2026 | 129.00 | 129.50 | 129.00 | 129.50 | 125.53 | 0.39% | - |
| Jan 20, 2026 | 133.00 | 133.00 | 129.00 | 129.00 | 125.04 | -3.01% | 100 |
| Jan 19, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 128.92 | - | - |