Carlsberg A/S (VIE:CARL)
Austria · Delayed Price · Currency is EUR 121.40
-3.80 (-3.04%)
At close: Mar 5, 2026
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 125.15 | 125.15 | 121.40 | 121.40 | 121.40 | -3.04% | - |
| Mar 4, 2026 | 127.20 | 127.20 | 125.20 | 125.20 | 125.20 | -0.91% | - |
| Mar 3, 2026 | 128.40 | 128.40 | 126.35 | 126.35 | 126.35 | -2.70% | - |
| Mar 2, 2026 | 130.50 | 131.30 | 129.85 | 129.85 | 129.85 | -1.63% | - |
| Feb 27, 2026 | 130.40 | 132.00 | 130.40 | 132.00 | 132.00 | 0.23% | - |
| Feb 26, 2026 | 129.90 | 131.70 | 129.90 | 131.70 | 131.70 | 1.19% | - |
| Feb 25, 2026 | 131.35 | 131.70 | 129.25 | 130.15 | 130.15 | -2.03% | - |
| Feb 24, 2026 | 134.15 | 134.15 | 132.85 | 132.85 | 132.85 | -0.86% | - |
| Feb 23, 2026 | 133.15 | 134.00 | 132.85 | 134.00 | 134.00 | 0.56% | - |
| Feb 20, 2026 | 134.55 | 134.55 | 133.25 | 133.25 | 133.25 | -0.04% | - |
| Feb 19, 2026 | 132.45 | 133.30 | 131.60 | 133.30 | 133.30 | 0.49% | - |
| Feb 18, 2026 | 131.70 | 133.05 | 131.70 | 132.65 | 132.65 | 0.26% | - |
| Feb 17, 2026 | 133.10 | 133.50 | 132.30 | 132.30 | 132.30 | -1.19% | - |
| Feb 16, 2026 | 131.55 | 133.90 | 131.55 | 133.90 | 133.90 | 0.19% | - |
| Feb 13, 2026 | 134.30 | 134.85 | 133.65 | 133.65 | 133.65 | -1.04% | - |
| Feb 12, 2026 | 132.90 | 135.05 | 132.90 | 135.05 | 135.05 | 1.77% | - |
| Feb 11, 2026 | 131.80 | 132.70 | 131.80 | 132.70 | 132.70 | 1.34% | - |
| Feb 10, 2026 | 130.30 | 130.95 | 129.45 | 130.95 | 130.95 | -0.08% | 90 |
| Feb 9, 2026 | 129.25 | 131.05 | 129.25 | 131.05 | 131.05 | 1.71% | - |
| Feb 6, 2026 | 127.15 | 128.85 | 126.45 | 128.85 | 128.85 | 2.18% | - |
| Feb 5, 2026 | 124.55 | 126.10 | 124.55 | 126.10 | 126.10 | 5.08% | - |
| Feb 4, 2026 | 118.70 | 124.05 | 118.70 | 120.00 | 120.00 | 1.52% | 669 |
| Feb 3, 2026 | 117.45 | 118.20 | 117.45 | 118.20 | 118.20 | 0.51% | - |
| Feb 2, 2026 | 116.70 | 117.65 | 116.50 | 117.60 | 117.60 | 2.89% | - |
| Jan 30, 2026 | 115.05 | 115.15 | 114.30 | 114.30 | 114.30 | - | - |
| Jan 29, 2026 | 114.05 | 114.50 | 114.05 | 114.30 | 114.30 | 1.28% | - |
| Jan 28, 2026 | 111.75 | 112.85 | 111.55 | 112.85 | 112.85 | - | - |
| Jan 27, 2026 | 113.85 | 113.85 | 112.15 | 112.85 | 112.85 | -0.44% | - |
| Jan 26, 2026 | 113.70 | 113.70 | 112.90 | 113.35 | 113.35 | 0.13% | - |
| Jan 23, 2026 | 114.55 | 114.55 | 113.20 | 113.20 | 113.20 | -1.65% | - |
| Jan 22, 2026 | 114.65 | 115.10 | 114.30 | 115.10 | 115.10 | 1.45% | - |
| Jan 21, 2026 | 113.10 | 114.00 | 113.10 | 113.45 | 113.45 | 0.13% | - |
| Jan 20, 2026 | 113.30 | 113.40 | 113.05 | 113.30 | 113.30 | -0.04% | - |
| Jan 19, 2026 | 112.60 | 113.65 | 112.60 | 113.35 | 113.35 | -1.31% | - |
| Jan 16, 2026 | 114.65 | 114.90 | 114.65 | 114.85 | 114.85 | -0.35% | - |
| Jan 15, 2026 | 114.70 | 115.25 | 114.55 | 115.25 | 115.25 | 0.30% | - |
| Jan 14, 2026 | 112.90 | 114.90 | 112.90 | 114.90 | 114.90 | 2.82% | - |
| Jan 13, 2026 | 112.55 | 112.55 | 111.05 | 111.75 | 111.75 | -0.27% | 50 |
| Jan 12, 2026 | 113.90 | 113.90 | 111.35 | 112.05 | 112.05 | -0.93% | - |
| Jan 9, 2026 | 113.40 | 113.40 | 112.80 | 113.10 | 113.10 | 0.80% | - |
| Jan 8, 2026 | 110.70 | 112.20 | 110.70 | 112.20 | 112.20 | 2.47% | - |
| Jan 7, 2026 | 110.25 | 111.00 | 109.40 | 109.50 | 109.50 | -1.08% | - |
| Jan 6, 2026 | 108.85 | 110.70 | 107.95 | 110.70 | 110.70 | 1.93% | - |
| Jan 5, 2026 | 110.10 | 110.20 | 108.00 | 108.60 | 108.60 | -1.81% | 50 |
| Jan 2, 2026 | 111.95 | 111.95 | 109.65 | 110.60 | 110.60 | -0.76% | - |
| Dec 30, 2025 | 111.55 | 111.55 | 111.45 | 111.45 | 111.45 | -0.04% | - |
| Dec 29, 2025 | 110.55 | 111.50 | 110.55 | 111.50 | 111.50 | 1.18% | - |
| Dec 23, 2025 | 110.55 | 111.20 | 110.20 | 110.20 | 110.20 | -0.18% | - |
| Dec 22, 2025 | 111.15 | 111.15 | 110.10 | 110.40 | 110.40 | -1.30% | - |
| Dec 19, 2025 | 111.65 | 112.30 | 111.65 | 111.85 | 111.85 | -0.13% | - |