Carlsberg A/S (FRA:CBGB)
Germany · Delayed Price · Currency is EUR 109.45
-0.65 (-0.59%)
Last updated: Apr 23, 2026, 8:54 AM CET
FRA:CBGB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 109.45 | 109.45 | 109.45 | 109.45 | 109.45 | -0.59% | - |
| Apr 22, 2026 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | -2.31% | - |
| Apr 21, 2026 | 112.40 | 112.70 | 112.40 | 112.70 | 112.70 | 0.76% | 50 |
| Apr 20, 2026 | 111.85 | 111.85 | 111.85 | 111.85 | 111.85 | 1.36% | - |
| Apr 17, 2026 | 110.35 | 110.35 | 110.35 | 110.35 | 110.35 | -0.23% | - |
| Apr 16, 2026 | 110.60 | 110.60 | 110.60 | 110.60 | 110.60 | -0.49% | - |
| Apr 15, 2026 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | -1.81% | - |
| Apr 14, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | -0.57% | - |
| Apr 13, 2026 | 113.85 | 113.85 | 113.85 | 113.85 | 113.85 | -0.18% | - |
| Apr 10, 2026 | 114.05 | 114.05 | 114.05 | 114.05 | 114.05 | -0.87% | - |
| Apr 9, 2026 | 115.05 | 115.05 | 115.05 | 115.05 | 115.05 | 2.45% | - |
| Apr 8, 2026 | 112.30 | 112.30 | 112.30 | 112.30 | 112.30 | 1.03% | - |
| Apr 7, 2026 | 111.15 | 111.15 | 111.15 | 111.15 | 111.15 | 3.30% | - |
| Apr 2, 2026 | 107.60 | 107.60 | 107.60 | 107.60 | 107.60 | -1.65% | - |
| Apr 1, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 109.40 | 1.53% | - |
| Mar 31, 2026 | 107.75 | 107.75 | 107.75 | 107.75 | 107.75 | 1.75% | - |
| Mar 30, 2026 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | -1.17% | - |
| Mar 27, 2026 | 107.15 | 107.15 | 107.15 | 107.15 | 107.15 | 2.00% | - |
| Mar 26, 2026 | 105.05 | 105.05 | 105.05 | 105.05 | 105.05 | -1.08% | - |
| Mar 25, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 106.20 | 0.33% | - |
| Mar 24, 2026 | 105.85 | 105.85 | 105.85 | 105.85 | 105.85 | 1.63% | - |
| Mar 23, 2026 | 104.15 | 104.15 | 104.15 | 104.15 | 104.15 | -2.80% | - |
| Mar 20, 2026 | 108.00 | 108.00 | 106.85 | 107.15 | 107.15 | -3.94% | 37 |
| Mar 19, 2026 | 111.55 | 111.55 | 111.55 | 111.55 | 111.55 | -3.92% | - |
| Mar 18, 2026 | 116.10 | 116.10 | 116.10 | 116.10 | 116.10 | 1.44% | - |
| Mar 17, 2026 | 114.45 | 114.45 | 114.45 | 114.45 | 114.45 | -4.31% | - |
| Mar 16, 2026 | 119.60 | 119.60 | 119.60 | 119.60 | 115.72 | 1.92% | - |
| Mar 13, 2026 | 117.35 | 117.35 | 117.35 | 117.35 | 113.54 | -1.55% | - |
| Mar 12, 2026 | 119.20 | 119.20 | 119.20 | 119.20 | 115.33 | -0.13% | - |
| Mar 11, 2026 | 119.80 | 119.80 | 119.35 | 119.35 | 115.48 | -0.54% | 2 |
| Mar 10, 2026 | 120.00 | 120.00 | 120.00 | 120.00 | 116.11 | 0.71% | - |
| Mar 9, 2026 | 119.15 | 119.15 | 119.15 | 119.15 | 115.28 | -2.58% | - |
| Mar 6, 2026 | 122.30 | 122.30 | 122.30 | 122.30 | 118.33 | -1.49% | - |
| Mar 5, 2026 | 124.15 | 124.15 | 124.15 | 124.15 | 120.12 | -2.17% | - |
| Mar 4, 2026 | 126.90 | 126.90 | 126.90 | 126.90 | 122.78 | -1.36% | - |
| Mar 3, 2026 | 128.65 | 128.65 | 128.65 | 128.65 | 124.48 | -0.35% | - |
| Mar 2, 2026 | 129.10 | 129.10 | 129.10 | 129.10 | 124.91 | -1.86% | 200 |
| Feb 27, 2026 | 131.55 | 131.55 | 131.55 | 131.55 | 127.28 | 1.62% | - |
| Feb 26, 2026 | 129.45 | 129.45 | 129.45 | 129.45 | 125.25 | 0.43% | - |
| Feb 25, 2026 | 133.00 | 133.00 | 128.90 | 128.90 | 124.72 | -3.81% | 10 |
| Feb 24, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 129.65 | 0.90% | - |
| Feb 23, 2026 | 132.80 | 132.80 | 132.80 | 132.80 | 128.49 | -0.34% | - |
| Feb 20, 2026 | 133.25 | 133.25 | 133.25 | 133.25 | 128.93 | 0.26% | - |
| Feb 19, 2026 | 132.25 | 132.90 | 132.25 | 132.90 | 128.59 | 0.30% | 16 |
| Feb 18, 2026 | 132.45 | 132.50 | 132.45 | 132.50 | 128.20 | -0.71% | 55 |
| Feb 17, 2026 | 133.45 | 133.45 | 133.45 | 133.45 | 129.12 | -0.19% | - |
| Feb 16, 2026 | 133.70 | 133.70 | 133.70 | 133.70 | 129.36 | -0.71% | - |
| Feb 13, 2026 | 134.70 | 134.70 | 134.20 | 134.65 | 130.28 | 1.16% | 230 |
| Feb 12, 2026 | 133.35 | 133.35 | 132.65 | 133.10 | 128.78 | 1.84% | 35 |
| Feb 11, 2026 | 130.70 | 130.70 | 130.70 | 130.70 | 126.46 | -0.27% | 9 |