Carlsberg A/S (FRA:CBGA)
Germany · Delayed Price · Currency is EUR 140.00
-1.50 (-1.06%)
At close: Sep 18, 2026
FRA:CBGA Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 141.50 | 141.50 | 140.00 | 140.00 | 140.00 | -1.06% | - |
| Sep 17, 2026 | 141.50 | 141.50 | 141.50 | 141.50 | 141.50 | - | - |
| Sep 16, 2026 | 140.50 | 141.50 | 140.50 | 141.50 | 141.50 | 0.71% | - |
| Sep 15, 2026 | 138.50 | 140.50 | 138.50 | 140.50 | 140.50 | 1.44% | - |
| Sep 14, 2026 | 137.50 | 138.50 | 137.50 | 138.50 | 138.50 | 0.73% | - |
| Sep 11, 2026 | 136.00 | 137.50 | 136.00 | 137.50 | 137.50 | 1.10% | - |
| Sep 10, 2026 | 138.50 | 138.50 | 136.00 | 136.00 | 136.00 | -1.81% | - |
| Sep 9, 2026 | 141.50 | 141.50 | 138.50 | 138.50 | 138.50 | -2.12% | - |
| Sep 8, 2026 | 139.50 | 141.50 | 139.50 | 141.50 | 141.50 | 1.43% | - |
| Sep 7, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | - | 4 |
| Sep 4, 2026 | 139.50 | 139.50 | 139.50 | 139.50 | 139.50 | -0.36% | - |
| Sep 3, 2026 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | -1.75% | - |
| Sep 2, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | -0.35% | - |
| Sep 1, 2026 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 0.35% | - |
| Aug 31, 2026 | 150.00 | 150.00 | 142.50 | 142.50 | 142.50 | -5.00% | 300 |
| Aug 28, 2026 | 148.00 | 150.00 | 148.00 | 150.00 | 150.00 | 1.35% | - |
| Aug 27, 2026 | 147.50 | 150.50 | 147.50 | 148.00 | 148.00 | 1.02% | 300 |
| Aug 26, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - | - |
| Aug 25, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | 0.69% | - |
| Aug 24, 2026 | 145.50 | 145.50 | 145.50 | 145.50 | 145.50 | - | - |
| Aug 21, 2026 | 143.50 | 145.50 | 143.50 | 145.50 | 145.50 | 1.04% | - |
| Aug 20, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | - | - |
| Aug 19, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | 1.05% | - |
| Aug 18, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - | - |
| Aug 17, 2026 | 142.50 | 142.50 | 142.50 | 142.50 | 142.50 | - | - |
| Aug 14, 2026 | 141.50 | 142.50 | 141.50 | 142.50 | 142.50 | -1.04% | - |
| Aug 13, 2026 | 144.00 | 144.00 | 144.00 | 144.00 | 144.00 | -1.37% | - |
| Aug 12, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | -0.34% | - |
| Aug 11, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - | - |
| Aug 10, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | -1.01% | - |
| Aug 7, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | - | - |
| Aug 6, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 0.34% | - |
| Aug 5, 2026 | 147.50 | 147.50 | 147.50 | 147.50 | 147.50 | - | - |
| Aug 4, 2026 | 151.00 | 151.00 | 147.50 | 147.50 | 147.50 | -2.96% | 8 |
| Aug 3, 2026 | 152.00 | 152.00 | 152.00 | 152.00 | 152.00 | - | - |
| Jul 31, 2026 | 151.50 | 152.00 | 151.50 | 152.00 | 152.00 | 1.67% | 6 |
| Jul 30, 2026 | 149.50 | 149.50 | 149.50 | 149.50 | 149.50 | 1.01% | - |
| Jul 29, 2026 | 148.00 | 148.00 | 148.00 | 148.00 | 148.00 | 1.02% | - |
| Jul 28, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | -3.30% | - |
| Jul 27, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | - | - |
| Jul 24, 2026 | 150.00 | 151.50 | 150.00 | 151.50 | 151.50 | 0.66% | 8 |
| Jul 23, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | -0.66% | - |
| Jul 22, 2026 | 151.50 | 151.50 | 151.50 | 151.50 | 151.50 | 0.66% | - |
| Jul 21, 2026 | 150.50 | 150.50 | 150.50 | 150.50 | 150.50 | - | - |
| Jul 20, 2026 | 150.00 | 150.50 | 150.00 | 150.50 | 150.50 | 0.33% | - |
| Jul 17, 2026 | 148.50 | 150.00 | 148.50 | 150.00 | 150.00 | 1.01% | - |
| Jul 16, 2026 | 148.50 | 148.50 | 148.50 | 148.50 | 148.50 | 1.37% | - |
| Jul 15, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - | - |
| Jul 14, 2026 | 146.50 | 146.50 | 146.50 | 146.50 | 146.50 | - | - |
| Jul 13, 2026 | 149.00 | 150.00 | 146.50 | 146.50 | 146.50 | -1.35% | 67 |