Carlsberg A/S (FRA:CBGB)
Germany · Delayed Price · Currency is EUR 106.25
-1.40 (-1.30%)
At close: Dec 1, 2025
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Oct 10, 2025 | 100.25 | 100.90 | 100.25 | 100.90 | 100.90 | 0.35% | 20 |
| Oct 9, 2025 | 100.55 | 100.55 | 100.55 | 100.55 | 100.55 | 0.89% | - |
| Oct 8, 2025 | 99.66 | 99.66 | 99.66 | 99.66 | 99.66 | 0.61% | - |
| Oct 7, 2025 | 99.06 | 99.06 | 99.06 | 99.06 | 99.06 | -0.78% | - |
| Oct 6, 2025 | 99.84 | 99.84 | 99.84 | 99.84 | 99.84 | -0.16% | - |
| Oct 3, 2025 | 101.70 | 101.70 | 100.00 | 100.00 | 100.00 | -1.33% | 20 |
| Oct 2, 2025 | 101.35 | 101.35 | 101.35 | 101.35 | 101.35 | 1.10% | - |
| Oct 1, 2025 | 99.14 | 100.25 | 99.14 | 100.25 | 100.25 | 0.20% | 226 |
| Sep 30, 2025 | 100.05 | 100.05 | 100.05 | 100.05 | 100.05 | -0.74% | - |
| Sep 29, 2025 | 100.80 | 100.80 | 100.80 | 100.80 | 100.80 | 0.05% | - |
| Sep 26, 2025 | 100.75 | 100.75 | 100.75 | 100.75 | 100.75 | 0.20% | - |
| Sep 25, 2025 | 100.00 | 100.55 | 100.00 | 100.55 | 100.55 | 0.40% | 1 |
| Sep 24, 2025 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | - | - |
| Sep 23, 2025 | 100.15 | 100.15 | 100.15 | 100.15 | 100.15 | -0.84% | - |