Carlsberg A/S (FRA:CBGA)
Germany · Delayed Price · Currency is EUR 136.00
-1.50 (-1.09%)
At close: Feb 20, 2026
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 137.50 | 137.50 | 136.00 | 136.00 | 136.00 | -1.09% | - |
| Feb 19, 2026 | 139.00 | 139.00 | 137.50 | 137.50 | 137.50 | -1.08% | - |
| Feb 18, 2026 | 139.00 | 139.00 | 139.00 | 139.00 | 139.00 | - | - |
| Feb 17, 2026 | 145.00 | 145.50 | 139.00 | 139.00 | 139.00 | -4.14% | 80 |
| Feb 16, 2026 | 145.00 | 145.00 | 145.00 | 145.00 | 145.00 | - | - |
| Feb 13, 2026 | 143.50 | 145.00 | 143.50 | 145.00 | 145.00 | 1.05% | - |
| Feb 12, 2026 | 141.50 | 145.00 | 141.50 | 143.50 | 143.50 | 1.41% | 27 |
| Feb 11, 2026 | 143.00 | 143.00 | 141.50 | 141.50 | 141.50 | -1.05% | - |
| Feb 10, 2026 | 142.00 | 143.00 | 142.00 | 143.00 | 143.00 | 0.70% | - |
| Feb 9, 2026 | 143.50 | 143.50 | 142.00 | 142.00 | 142.00 | -1.05% | - |
| Feb 6, 2026 | 144.00 | 144.00 | 143.50 | 143.50 | 143.50 | -0.35% | - |
| Feb 5, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Feb 4, 2026 | 139.50 | 144.00 | 139.50 | 144.00 | 144.00 | 3.23% | - |
| Feb 3, 2026 | 136.00 | 139.50 | 136.00 | 139.50 | 139.50 | 2.57% | - |
| Feb 2, 2026 | 133.50 | 136.00 | 133.50 | 136.00 | 136.00 | 1.87% | - |
| Jan 30, 2026 | 132.00 | 133.50 | 132.00 | 133.50 | 133.50 | 1.14% | - |
| Jan 29, 2026 | 130.50 | 132.00 | 130.50 | 132.00 | 132.00 | 1.15% | 91 |
| Jan 28, 2026 | 129.50 | 134.00 | 129.50 | 130.50 | 130.50 | 0.77% | 40 |
| Jan 27, 2026 | 129.50 | 132.50 | 129.50 | 129.50 | 129.50 | - | 66 |
| Jan 26, 2026 | 129.00 | 129.50 | 129.00 | 129.50 | 129.50 | 0.39% | - |
| Jan 23, 2026 | 131.00 | 131.00 | 129.00 | 129.00 | 129.00 | -1.53% | - |
| Jan 22, 2026 | 129.50 | 131.00 | 129.50 | 131.00 | 131.00 | 1.16% | - |
| Jan 21, 2026 | 129.00 | 129.50 | 129.00 | 129.50 | 129.50 | 0.39% | - |
| Jan 20, 2026 | 133.00 | 133.00 | 129.00 | 129.00 | 129.00 | -3.01% | 100 |
| Jan 19, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | - |
| Jan 16, 2026 | 133.50 | 135.00 | 133.00 | 133.00 | 133.00 | -0.37% | 1 |
| Jan 15, 2026 | 135.00 | 135.00 | 133.50 | 133.50 | 133.50 | -1.11% | - |
| Jan 14, 2026 | 132.00 | 135.00 | 132.00 | 135.00 | 135.00 | 2.27% | - |
| Jan 13, 2026 | 133.50 | 133.50 | 132.00 | 132.00 | 132.00 | -1.12% | - |
| Jan 12, 2026 | 132.00 | 133.50 | 132.00 | 133.50 | 133.50 | 1.14% | - |
| Jan 9, 2026 | 133.50 | 133.50 | 132.00 | 132.00 | 132.00 | -1.12% | - |
| Jan 8, 2026 | 129.50 | 136.00 | 129.50 | 133.50 | 133.50 | 3.09% | 2 |
| Jan 7, 2026 | 128.00 | 129.50 | 128.00 | 129.50 | 129.50 | 1.17% | - |
| Jan 6, 2026 | 125.50 | 128.00 | 125.50 | 128.00 | 128.00 | 1.99% | - |
| Jan 5, 2026 | 125.00 | 125.50 | 125.00 | 125.50 | 125.50 | 0.40% | - |
| Jan 2, 2026 | 124.00 | 125.00 | 124.00 | 125.00 | 125.00 | 0.81% | - |
| Dec 30, 2025 | 123.50 | 126.00 | 123.50 | 124.00 | 124.00 | 0.40% | 1 |
| Dec 29, 2025 | 123.00 | 123.50 | 123.00 | 123.50 | 123.50 | 0.41% | 20 |
| Dec 23, 2025 | 122.50 | 123.00 | 122.50 | 123.00 | 123.00 | 0.41% | - |
| Dec 22, 2025 | 123.50 | 125.50 | 122.50 | 122.50 | 122.50 | -0.81% | 1 |
| 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% | - |