Carlsberg A/S (FRA:CBGB)
Germany · Delayed Price · Currency is EUR 133.25
+0.35 (0.26%)
At close: Feb 20, 2026
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 133.25 | 133.25 | 133.25 | 133.25 | 133.25 | 0.26% | - |
| Feb 19, 2026 | 132.25 | 132.90 | 132.25 | 132.90 | 132.90 | 0.30% | 16 |
| Feb 18, 2026 | 132.45 | 132.50 | 132.45 | 132.50 | 132.50 | -0.71% | 55 |
| Feb 17, 2026 | 133.45 | 133.45 | 133.45 | 133.45 | 133.45 | -0.19% | - |
| Feb 16, 2026 | 133.70 | 133.70 | 133.70 | 133.70 | 133.70 | -0.71% | - |
| Feb 13, 2026 | 134.70 | 134.70 | 134.20 | 134.65 | 134.65 | 1.16% | 230 |
| Feb 12, 2026 | 133.35 | 133.35 | 132.65 | 133.10 | 133.10 | 1.84% | 35 |
| Feb 11, 2026 | 130.70 | 130.70 | 130.70 | 130.70 | 130.70 | -0.27% | 9 |
| Feb 10, 2026 | 130.90 | 131.05 | 130.90 | 131.05 | 131.05 | 1.87% | 50 |
| Feb 9, 2026 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | 2.27% | - |
| Feb 6, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | 1.57% | - |
| Feb 5, 2026 | 120.55 | 124.20 | 120.55 | 123.85 | 123.85 | 4.96% | 80 |
| Feb 4, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | 0.04% | - |
| Feb 3, 2026 | 118.20 | 118.20 | 117.95 | 117.95 | 117.95 | 4.80% | 25 |
| Feb 2, 2026 | 112.55 | 112.55 | 112.55 | 112.55 | 112.55 | -1.57% | - |
| Jan 30, 2026 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | 0.22% | - |
| Jan 29, 2026 | 112.85 | 114.10 | 112.85 | 114.10 | 114.10 | 0.62% | 7 |
| Jan 28, 2026 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 0.58% | - |
| Jan 27, 2026 | 114.25 | 114.25 | 112.75 | 112.75 | 112.75 | -0.27% | 18 |
| Jan 26, 2026 | 113.05 | 113.05 | 113.05 | 113.05 | 113.05 | -1.61% | - |
| Jan 23, 2026 | 114.90 | 114.90 | 114.90 | 114.90 | 114.90 | 0.88% | - |
| Jan 22, 2026 | 113.90 | 113.90 | 113.90 | 113.90 | 113.90 | 0.84% | - |
| Jan 21, 2026 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | -0.48% | - |
| Jan 20, 2026 | 112.80 | 113.50 | 112.80 | 113.50 | 113.50 | 0.49% | 50 |
| Jan 19, 2026 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | -1.83% | - |
| Jan 16, 2026 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | -0.26% | - |
| Jan 15, 2026 | 115.20 | 115.35 | 115.20 | 115.35 | 115.35 | 0.65% | 25 |
| Jan 14, 2026 | 111.60 | 114.60 | 111.60 | 114.60 | 114.60 | 2.18% | 75 |
| Jan 13, 2026 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | -1.62% | - |
| Jan 12, 2026 | 114.00 | 114.00 | 114.00 | 114.00 | 114.00 | 0.66% | 50 |
| Jan 9, 2026 | 113.25 | 113.25 | 113.25 | 113.25 | 113.25 | 3.80% | - |
| Jan 8, 2026 | 109.10 | 109.10 | 109.10 | 109.10 | 109.10 | -0.91% | - |
| Jan 7, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | 1.52% | - |
| Jan 6, 2026 | 108.45 | 108.45 | 108.45 | 108.45 | 108.45 | -2.34% | - |
| Jan 5, 2026 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | -0.49% | - |
| Jan 2, 2026 | 111.60 | 111.60 | 111.60 | 111.60 | 111.60 | -0.09% | - |
| Dec 30, 2025 | 111.70 | 111.70 | 111.70 | 111.70 | 111.70 | 1.22% | - |
| Dec 29, 2025 | 110.15 | 110.35 | 110.15 | 110.35 | 110.35 | 0.05% | 100 |
| Dec 23, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | -0.18% | - |
| Dec 22, 2025 | 111.75 | 111.75 | 110.50 | 110.50 | 110.50 | -1.03% | 108 |
| 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 |