Carlsberg A/S (FRA:CBGB)
Germany · Delayed Price · Currency is EUR 107.15
+2.10 (2.00%)
At close: Mar 27, 2026
FRA:CBGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | 2.00% | - |
| Mar 26, 2026 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | -1.08% | - |
| Mar 25, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 0.33% | - |
| Mar 24, 2026 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | 1.63% | - |
| Mar 23, 2026 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | -2.80% | - |
| Mar 20, 2026 | 108.00 | 108.00 | 106.85 | 107.15 | 107.15 | -3.94% | 37 |
| Mar 19, 2026 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | -3.92% | - |
| Mar 18, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 1.44% | - |
| Mar 17, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | -4.31% | - |
| Mar 16, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 115.72 | 1.92% | - |
| Mar 13, 2026 | 117.35 | 117.35 | 117.35 | 117.35 | 113.54 | -1.55% | - |
| Mar 12, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 115.33 | -0.13% | - |
| Mar 11, 2026 | 119.80 | 119.80 | 119.35 | 119.35 | 115.48 | -0.54% | 2 |
| Mar 10, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 116.11 | 0.71% | - |
| Mar 9, 2026 | 119.15 | 119.15 | 119.15 | 119.15 | 115.28 | -2.58% | - |
| Mar 6, 2026 | 122.30 | 122.30 | 122.30 | 122.30 | 118.33 | -1.49% | - |
| Mar 5, 2026 | 124.15 | 124.15 | 124.15 | 124.15 | 120.12 | -2.17% | - |
| Mar 4, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 122.78 | -1.36% | - |
| Mar 3, 2026 | 128.65 | 128.65 | 128.65 | 128.65 | 124.48 | -0.35% | - |
| Mar 2, 2026 | 129.10 | 129.10 | 129.10 | 129.10 | 124.91 | -1.86% | 200 |
| Feb 27, 2026 | 131.55 | 131.55 | 131.55 | 131.55 | 127.28 | 1.62% | - |
| Feb 26, 2026 | 129.45 | 129.45 | 129.45 | 129.45 | 125.25 | 0.43% | - |
| Feb 25, 2026 | 133.00 | 133.00 | 128.90 | 128.90 | 124.72 | -3.81% | 10 |
| Feb 24, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 129.65 | 0.90% | - |
| Feb 23, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 128.49 | -0.34% | - |
| Feb 20, 2026 | 133.25 | 133.25 | 133.25 | 133.25 | 128.93 | 0.26% | - |
| Feb 19, 2026 | 132.25 | 132.90 | 132.25 | 132.90 | 128.59 | 0.30% | 16 |
| Feb 18, 2026 | 132.45 | 132.50 | 132.45 | 132.50 | 128.20 | -0.71% | 55 |
| Feb 17, 2026 | 133.45 | 133.45 | 133.45 | 133.45 | 129.12 | -0.19% | - |
| Feb 16, 2026 | 133.70 | 133.70 | 133.70 | 133.70 | 129.36 | -0.71% | - |
| Feb 13, 2026 | 134.70 | 134.70 | 134.20 | 134.65 | 130.28 | 1.16% | 230 |
| Feb 12, 2026 | 133.35 | 133.35 | 132.65 | 133.10 | 128.78 | 1.84% | 35 |
| Feb 11, 2026 | 130.70 | 130.70 | 130.70 | 130.70 | 126.46 | -0.27% | 9 |
| Feb 10, 2026 | 130.90 | 131.05 | 130.90 | 131.05 | 126.80 | 1.87% | 50 |
| Feb 9, 2026 | 128.65 | 128.65 | 128.65 | 128.65 | 124.48 | 2.27% | - |
| Feb 6, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 121.72 | 1.57% | - |
| Feb 5, 2026 | 120.55 | 124.20 | 120.55 | 123.85 | 119.83 | 4.96% | 80 |
| Feb 4, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 114.17 | 0.04% | - |
| Feb 3, 2026 | 118.20 | 118.20 | 117.95 | 117.95 | 114.12 | 4.80% | 25 |
| Feb 2, 2026 | 112.55 | 112.55 | 112.55 | 112.55 | 108.90 | -1.57% | - |
| Jan 30, 2026 | 114.35 | 114.35 | 114.35 | 114.35 | 110.64 | 0.22% | - |
| Jan 29, 2026 | 112.85 | 114.10 | 112.85 | 114.10 | 110.40 | 0.62% | 7 |
| Jan 28, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 109.72 | 0.58% | - |
| Jan 27, 2026 | 114.25 | 114.25 | 112.75 | 112.75 | 109.09 | -0.27% | 18 |
| Jan 26, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 109.38 | -1.61% | - |
| Jan 23, 2026 | 114.90 | 114.90 | 114.90 | 114.90 | 111.17 | 0.88% | - |
| Jan 22, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 110.20 | 0.84% | - |
| Jan 21, 2026 | 112.95 | 112.95 | 112.95 | 112.95 | 109.29 | -0.48% | - |
| Jan 20, 2026 | 112.80 | 113.50 | 112.80 | 113.50 | 109.82 | 0.49% | 50 |
| Jan 19, 2026 | 112.95 | 112.95 | 112.95 | 112.95 | 109.29 | -1.83% | - |