Carlsberg A/S (FRA:CBGB)
Germany · Delayed Price · Currency is EUR 130.85
+2.20 (1.71%)
At close: Oct 23, 2026
FRA:CBGB Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 130.85 | 130.85 | 130.85 | 130.85 | 130.85 | 1.71% | - |
| Oct 22, 2026 | 128.65 | 128.65 | 128.65 | 128.65 | 128.65 | 0.23% | - |
| Oct 21, 2026 | 128.35 | 128.35 | 128.35 | 128.35 | 128.35 | 0.04% | - |
| Oct 20, 2026 | 126.50 | 128.30 | 126.50 | 128.30 | 128.30 | 2.64% | 632 |
| Oct 19, 2026 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | -0.16% | - |
| Oct 16, 2026 | 125.20 | 125.20 | 125.20 | 125.20 | 125.20 | 4.59% | - |
| Oct 15, 2026 | 119.70 | 119.70 | 119.70 | 119.70 | 119.70 | 0.08% | - |
| Oct 14, 2026 | 119.70 | 119.70 | 119.60 | 119.60 | 119.60 | -0.04% | 100 |
| Oct 13, 2026 | 119.65 | 119.65 | 119.65 | 119.65 | 119.65 | 1.61% | - |
| Oct 12, 2026 | 117.75 | 117.75 | 117.75 | 117.75 | 117.75 | 0.38% | 50 |
| Oct 9, 2026 | 117.30 | 117.30 | 117.30 | 117.30 | 117.30 | 0.77% | - |
| Oct 8, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 1.75% | - |
| Oct 7, 2026 | 114.40 | 114.40 | 114.40 | 114.40 | 114.40 | -0.09% | - |
| Oct 6, 2026 | 114.50 | 114.50 | 114.50 | 114.50 | 114.50 | 0.13% | - |
| Oct 5, 2026 | 114.35 | 114.35 | 114.35 | 114.35 | 114.35 | -0.48% | - |
| Oct 2, 2026 | 112.70 | 114.90 | 112.70 | 114.90 | 114.90 | 0.61% | 15 |
| Oct 1, 2026 | 113.65 | 114.20 | 113.65 | 114.20 | 114.20 | -0.95% | 120 |
| Sep 30, 2026 | 113.50 | 115.30 | 113.50 | 115.30 | 115.30 | 1.54% | 120 |
| Sep 29, 2026 | 113.55 | 113.55 | 113.55 | 113.55 | 113.55 | -1.52% | - |
| Sep 28, 2026 | 115.30 | 115.30 | 115.30 | 115.30 | 115.30 | -1.50% | - |
| Sep 25, 2026 | 117.05 | 117.05 | 117.05 | 117.05 | 117.05 | 2.18% | - |
| Sep 24, 2026 | 114.55 | 114.55 | 114.55 | 114.55 | 114.55 | -2.01% | - |
| Sep 23, 2026 | 116.90 | 116.90 | 116.90 | 116.90 | 116.90 | 3.50% | - |
| Sep 22, 2026 | 112.95 | 112.95 | 112.95 | 112.95 | 112.95 | 0.94% | - |
| Sep 21, 2026 | 113.05 | 113.05 | 111.90 | 111.90 | 111.90 | -1.63% | 60 |
| Sep 18, 2026 | 113.75 | 113.75 | 113.75 | 113.75 | 113.75 | -0.96% | - |
| Sep 17, 2026 | 114.85 | 114.85 | 114.85 | 114.85 | 114.85 | -0.09% | - |
| Sep 16, 2026 | 116.10 | 116.10 | 114.95 | 114.95 | 114.95 | -1.42% | 25 |
| Sep 15, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | 5.90% | - |
| Sep 14, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | -5.00% | - |
| Sep 11, 2026 | 115.90 | 115.90 | 115.90 | 115.90 | 115.90 | 0.26% | - |
| Sep 10, 2026 | 115.60 | 115.60 | 115.60 | 115.60 | 115.60 | -2.61% | - |
| Sep 9, 2026 | 118.70 | 118.70 | 118.70 | 118.70 | 118.70 | 2.15% | - |
| Sep 8, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -0.47% | - |
| Sep 7, 2026 | 116.75 | 116.75 | 116.75 | 116.75 | 116.75 | 0.47% | - |
| Sep 4, 2026 | 116.20 | 116.20 | 116.20 | 116.20 | 116.20 | -0.17% | - |
| Sep 3, 2026 | 116.40 | 116.40 | 116.40 | 116.40 | 116.40 | 1.44% | 12 |
| Sep 2, 2026 | 116.75 | 116.75 | 114.75 | 114.75 | 114.75 | -2.88% | 12 |
| Sep 1, 2026 | 118.15 | 118.15 | 118.15 | 118.15 | 118.15 | -0.38% | - |
| Aug 31, 2026 | 118.60 | 118.60 | 118.60 | 118.60 | 118.60 | 0.51% | - |
| Aug 28, 2026 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Aug 27, 2026 | 119.00 | 119.00 | 119.00 | 119.00 | 119.00 | 0.13% | - |
| Aug 26, 2026 | 118.15 | 118.85 | 118.15 | 118.85 | 118.85 | 1.02% | 25 |
| 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% | - |