Carlsberg A/S (FRA:CBGB)
Germany · Delayed Price · Currency is EUR 111.65
+0.05 (0.04%)
At close: Dec 19, 2025
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 111.65 | 111.65 | 111.65 | 111.65 | 111.65 | 0.04% | - |
| Dec 18, 2025 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -0.45% | - |
| Dec 17, 2025 | 112.10 | 112.10 | 112.10 | 112.10 | 112.10 | 0.95% | - |
| Dec 16, 2025 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | -0.80% | - |
| Dec 15, 2025 | 111.95 | 111.95 | 111.95 | 111.95 | 111.95 | 1.73% | - |
| Dec 12, 2025 | 110.05 | 110.05 | 110.05 | 110.05 | 110.05 | -0.09% | - |
| Dec 11, 2025 | 107.65 | 110.15 | 107.65 | 110.15 | 110.15 | 1.99% | 30 |
| Dec 10, 2025 | 108.00 | 108.00 | 108.00 | 108.00 | 108.00 | 0.47% | - |
| Dec 9, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -0.69% | - |
| Dec 8, 2025 | 108.80 | 108.80 | 108.25 | 108.25 | 108.25 | -0.78% | 8 |
| Dec 5, 2025 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | 0.14% | 10 |
| Dec 4, 2025 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | 1.35% | - |
| Dec 3, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | -0.88% | - |
| Dec 2, 2025 | 108.40 | 108.45 | 108.40 | 108.45 | 108.45 | 2.07% | 20 |
| Dec 1, 2025 | 106.30 | 106.30 | 106.25 | 106.25 | 106.25 | -1.30% | - |
| Nov 28, 2025 | 107.65 | 107.65 | 107.65 | 107.65 | 107.65 | 1.70% | - |
| Nov 27, 2025 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | -2.17% | - |
| Nov 26, 2025 | 108.85 | 108.85 | 108.20 | 108.20 | 108.20 | 2.22% | 50 |
| Nov 25, 2025 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | -0.24% | - |
| Nov 24, 2025 | 106.10 | 106.10 | 106.10 | 106.10 | 106.10 | 1.63% | - |
| Nov 21, 2025 | 100.45 | 104.40 | 100.45 | 104.40 | 104.40 | 1.21% | 37 |
| Nov 20, 2025 | 103.15 | 103.15 | 103.15 | 103.15 | 103.15 | 1.63% | - |
| Nov 19, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -0.05% | - |
| Nov 18, 2025 | 102.50 | 102.65 | 101.55 | 101.55 | 101.55 | -2.92% | 70 |
| Nov 17, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -0.66% | - |
| Nov 14, 2025 | 106.40 | 106.40 | 105.30 | 105.30 | 105.30 | -1.08% | 143 |
| Nov 13, 2025 | 106.45 | 106.45 | 106.45 | 106.45 | 106.45 | 0.90% | - |
| Nov 12, 2025 | 106.90 | 106.90 | 105.50 | 105.50 | 105.50 | - | 2 |
| Nov 11, 2025 | 104.70 | 105.50 | 104.70 | 105.50 | 105.50 | -0.47% | 1 |
| Nov 10, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 0.86% | - |
| Nov 7, 2025 | 105.10 | 105.10 | 105.10 | 105.10 | 105.10 | 1.06% | - |
| Nov 6, 2025 | 104.70 | 104.70 | 104.00 | 104.00 | 104.00 | 0.97% | 62 |
| Nov 5, 2025 | 103.00 | 103.00 | 103.00 | 103.00 | 103.00 | 1.23% | - |
| Nov 4, 2025 | 101.75 | 101.75 | 101.75 | 101.75 | 101.75 | -0.83% | - |
| Nov 3, 2025 | 102.60 | 102.60 | 102.60 | 102.60 | 102.60 | -0.15% | - |
| Oct 31, 2025 | 102.75 | 102.75 | 102.75 | 102.75 | 102.75 | -1.82% | - |
| Oct 30, 2025 | 104.65 | 104.65 | 104.65 | 104.65 | 104.65 | -0.10% | - |
| Oct 29, 2025 | 104.75 | 104.75 | 104.75 | 104.75 | 104.75 | 0.14% | - |
| Oct 28, 2025 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | -2.15% | - |
| Oct 27, 2025 | 106.90 | 106.90 | 106.90 | 106.90 | 106.90 | 0.47% | - |
| Oct 24, 2025 | 106.40 | 106.40 | 106.40 | 106.40 | 106.40 | -0.65% | - |
| Oct 23, 2025 | 107.10 | 107.10 | 107.10 | 107.10 | 107.10 | 0.80% | - |
| Oct 22, 2025 | 106.25 | 106.25 | 106.25 | 106.25 | 106.25 | 0.24% | - |
| Oct 21, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | -0.28% | - |
| Oct 20, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | 106.30 | 2.66% | 250 |
| Oct 17, 2025 | 103.55 | 103.55 | 103.55 | 103.55 | 103.55 | 1.87% | - |
| Oct 16, 2025 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | -1.69% | - |
| Oct 15, 2025 | 102.60 | 103.40 | 102.60 | 103.40 | 103.40 | 2.22% | 50 |
| Oct 14, 2025 | 101.15 | 101.15 | 101.15 | 101.15 | 101.15 | -0.44% | - |
| Oct 13, 2025 | 101.60 | 101.60 | 101.60 | 101.60 | 101.60 | 0.69% | - |