Carlsberg A/S (FRA:CBGB)
Germany · Delayed Price · Currency is EUR 114.35
+0.25 (0.22%)
At close: Jan 30, 2026
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |