Carlsberg A/S (FRA:CBGB)
Germany · Delayed Price · Currency is EUR 118.85
+1.20 (1.02%)
Last updated: Aug 26, 2026, 11:49 AM CET
FRA:CBGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 119.00 | 119.00 | 117.65 | 117.65 | 117.65 | -0.17% | 110 |
| Aug 24, 2026 | 117.85 | 117.85 | 117.85 | 117.85 | 117.85 | 1.95% | - |
| Aug 21, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -2.61% | - |
| Aug 20, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | - | - |
| Aug 19, 2026 | 121.25 | 121.40 | 118.70 | 118.70 | 118.70 | -2.55% | 210 |
| Aug 18, 2026 | 121.80 | 121.80 | 121.80 | 121.80 | 121.80 | -2.09% | - |
| Aug 17, 2026 | 124.40 | 124.40 | 124.40 | 124.40 | 124.40 | 1.59% | - |
| Aug 14, 2026 | 122.45 | 122.45 | 122.45 | 122.45 | 122.45 | 0.37% | - |
| Aug 13, 2026 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -1.13% | - |
| Aug 12, 2026 | 123.40 | 123.40 | 123.40 | 123.40 | 123.40 | -0.44% | - |
| Aug 11, 2026 | 123.95 | 123.95 | 123.95 | 123.95 | 123.95 | -2.05% | - |
| Aug 10, 2026 | 126.55 | 126.55 | 126.55 | 126.55 | 126.55 | -0.67% | - |
| Aug 7, 2026 | 127.40 | 127.40 | 127.40 | 127.40 | 127.40 | -0.20% | - |
| Aug 6, 2026 | 127.65 | 127.65 | 127.65 | 127.65 | 127.65 | 1.47% | - |
| Aug 5, 2026 | 125.80 | 125.80 | 125.80 | 125.80 | 125.80 | -1.37% | - |
| Aug 4, 2026 | 127.55 | 127.55 | 127.55 | 127.55 | 127.55 | -1.70% | - |
| Aug 3, 2026 | 129.75 | 129.75 | 129.75 | 129.75 | 129.75 | -1.44% | - |
| Jul 31, 2026 | 129.70 | 131.65 | 129.70 | 131.65 | 131.65 | 2.01% | 60 |
| Jul 30, 2026 | 126.55 | 129.05 | 126.55 | 129.05 | 129.05 | 2.34% | 6 |
| Jul 29, 2026 | 126.10 | 126.10 | 126.10 | 126.10 | 126.10 | 0.20% | - |
| Jul 28, 2026 | 121.70 | 125.85 | 121.70 | 125.85 | 125.85 | 2.65% | 110 |
| Jul 27, 2026 | 122.60 | 122.60 | 122.60 | 122.60 | 122.60 | 0.04% | - |
| Jul 24, 2026 | 121.75 | 122.55 | 121.75 | 122.55 | 122.55 | -2.04% | 110 |
| Jul 23, 2026 | 125.10 | 125.10 | 125.10 | 125.10 | 125.10 | -1.03% | - |
| Jul 22, 2026 | 124.65 | 126.40 | 124.65 | 126.40 | 126.40 | 2.14% | 155 |
| Jul 21, 2026 | 123.75 | 123.75 | 123.75 | 123.75 | 123.75 | 0.41% | - |
| Jul 20, 2026 | 123.95 | 123.95 | 123.25 | 123.25 | 123.25 | -0.72% | 10 |
| Jul 17, 2026 | 124.15 | 124.15 | 124.15 | 124.15 | 124.15 | -0.88% | - |
| Jul 16, 2026 | 123.20 | 125.25 | 123.20 | 125.25 | 125.25 | 1.87% | 13 |
| Jul 15, 2026 | 122.95 | 122.95 | 122.95 | 122.95 | 122.95 | 0.33% | - |
| Jul 14, 2026 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | 0.25% | - |
| Jul 13, 2026 | 122.25 | 122.25 | 122.25 | 122.25 | 122.25 | -0.41% | - |
| Jul 10, 2026 | 122.75 | 122.75 | 122.75 | 122.75 | 122.75 | -2.00% | - |
| Jul 9, 2026 | 125.25 | 125.25 | 125.25 | 125.25 | 125.25 | -1.22% | - |
| Jul 8, 2026 | 126.80 | 126.80 | 126.80 | 126.80 | 126.80 | -1.21% | - |
| Jul 7, 2026 | 124.90 | 128.35 | 124.90 | 128.35 | 128.35 | 3.47% | 25 |
| Jul 6, 2026 | 122.40 | 124.05 | 122.40 | 124.05 | 124.05 | 1.22% | 24 |
| Jul 3, 2026 | 122.55 | 122.55 | 122.55 | 122.55 | 122.55 | 5.01% | - |
| Jul 2, 2026 | 116.70 | 116.70 | 116.70 | 116.70 | 116.70 | 1.66% | - |
| Jul 1, 2026 | 114.80 | 114.80 | 114.80 | 114.80 | 114.80 | -2.38% | - |
| Jun 30, 2026 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | 0.68% | - |
| Jun 29, 2026 | 116.80 | 116.80 | 116.80 | 116.80 | 116.80 | -0.43% | - |
| Jun 26, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | -0.04% | - |
| Jun 25, 2026 | 117.35 | 117.35 | 117.35 | 117.35 | 117.35 | 1.34% | - |
| Jun 24, 2026 | 115.45 | 116.00 | 115.45 | 115.80 | 115.80 | 2.84% | 179 |
| Jun 23, 2026 | 112.60 | 112.60 | 112.60 | 112.60 | 112.60 | 1.03% | - |
| Jun 22, 2026 | 111.45 | 111.45 | 111.45 | 111.45 | 111.45 | 0.36% | - |
| Jun 19, 2026 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | -0.98% | - |
| Jun 18, 2026 | 112.15 | 112.15 | 112.15 | 112.15 | 112.15 | 0.22% | - |
| Jun 17, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 111.90 | -1.06% | - |