Carlsberg A/S (VIE:CARL)
Austria · Delayed Price · Currency is EUR 109.15
+1.70 (1.58%)
At close: Dec 4, 2025
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 108.90 | 109.35 | 108.75 | 109.15 | 109.15 | 1.58% | - |
| Dec 3, 2025 | 107.25 | 107.55 | 107.00 | 107.45 | 107.45 | 0.37% | - |
| Dec 2, 2025 | 109.00 | 109.00 | 107.05 | 107.05 | 107.05 | -1.65% | - |
| Dec 1, 2025 | 106.85 | 108.85 | 106.85 | 108.85 | 108.85 | 2.06% | - |
| Nov 28, 2025 | 107.40 | 108.00 | 106.65 | 106.65 | 106.65 | -0.88% | - |
| Nov 27, 2025 | 106.70 | 107.60 | 106.70 | 107.60 | 107.60 | 1.27% | - |
| Nov 26, 2025 | 107.35 | 107.35 | 106.25 | 106.25 | 106.25 | - | - |
| Nov 25, 2025 | 104.95 | 106.25 | 104.95 | 106.25 | 106.25 | 0.05% | - |
| Nov 24, 2025 | 105.55 | 106.20 | 104.90 | 106.20 | 106.20 | 0.71% | - |
| Nov 21, 2025 | 103.80 | 105.45 | 103.80 | 105.45 | 105.45 | 3.23% | - |
| Nov 20, 2025 | 102.30 | 102.35 | 102.05 | 102.15 | 102.15 | -0.05% | - |
| Nov 19, 2025 | 101.65 | 102.35 | 101.65 | 102.20 | 102.20 | 0.89% | - |
| Nov 18, 2025 | 101.65 | 102.00 | 101.30 | 101.30 | 101.30 | -1.75% | - |
| Nov 17, 2025 | 104.45 | 104.45 | 103.10 | 103.10 | 103.10 | -1.62% | - |
| Nov 14, 2025 | 105.65 | 106.00 | 104.80 | 104.80 | 104.80 | -1.83% | - |
| Nov 13, 2025 | 106.70 | 107.25 | 106.65 | 106.75 | 106.75 | 0.47% | - |
| Nov 12, 2025 | 106.55 | 106.55 | 105.80 | 106.25 | 106.25 | 0.19% | - |
| Nov 11, 2025 | 104.60 | 106.05 | 104.60 | 106.05 | 106.05 | 1.53% | - |
| Nov 10, 2025 | 104.80 | 105.00 | 104.45 | 104.45 | 104.45 | - | - |
| Nov 7, 2025 | 105.50 | 105.50 | 104.35 | 104.45 | 104.45 | -0.71% | 10 |
| Nov 6, 2025 | 104.70 | 105.20 | 104.00 | 105.20 | 105.20 | 0.72% | - |
| Nov 5, 2025 | 103.90 | 104.45 | 103.90 | 104.45 | 104.45 | 0.87% | - |
| Nov 4, 2025 | 102.15 | 103.55 | 101.90 | 103.55 | 103.55 | 0.53% | - |
| Nov 3, 2025 | 102.05 | 103.55 | 102.05 | 103.00 | 103.00 | 0.83% | - |
| Oct 31, 2025 | 103.35 | 103.35 | 102.15 | 102.15 | 102.15 | -0.87% | - |
| Oct 30, 2025 | 105.95 | 105.95 | 103.05 | 103.05 | 103.05 | -1.43% | - |
| Oct 29, 2025 | 104.80 | 105.20 | 104.55 | 104.55 | 104.55 | -0.19% | - |
| Oct 28, 2025 | 104.70 | 104.75 | 104.30 | 104.75 | 104.75 | -0.05% | - |
| Oct 27, 2025 | 105.05 | 105.10 | 104.55 | 104.80 | 104.80 | -2.24% | - |
| Oct 24, 2025 | 105.70 | 107.20 | 105.10 | 107.20 | 107.20 | 0.89% | - |
| Oct 23, 2025 | 107.50 | 107.50 | 105.80 | 106.25 | 106.25 | -0.70% | - |
| Oct 22, 2025 | 107.30 | 107.55 | 105.65 | 107.00 | 107.00 | 0.28% | 280 |
| Oct 21, 2025 | 105.85 | 106.70 | 105.55 | 106.70 | 106.70 | 0.52% | - |
| Oct 20, 2025 | 106.45 | 106.50 | 106.15 | 106.15 | 106.15 | -0.09% | - |
| Oct 17, 2025 | 104.35 | 106.30 | 104.35 | 106.25 | 106.25 | 1.72% | - |
| Oct 16, 2025 | 102.90 | 104.45 | 102.90 | 104.45 | 104.45 | 2.50% | - |
| Oct 15, 2025 | 102.50 | 102.50 | 101.40 | 101.90 | 101.90 | 0.94% | - |
| Oct 14, 2025 | 100.75 | 101.85 | 100.75 | 100.95 | 100.95 | -0.74% | - |
| Oct 13, 2025 | 101.40 | 101.70 | 101.40 | 101.70 | 101.70 | 1.90% | - |
| Oct 10, 2025 | 100.60 | 102.15 | 99.80 | 99.80 | 99.80 | -0.45% | - |
| Oct 9, 2025 | 99.92 | 100.25 | 99.92 | 100.25 | 100.25 | -0.30% | - |
| Oct 8, 2025 | 100.60 | 100.60 | 100.30 | 100.55 | 100.55 | 0.81% | - |
| Oct 7, 2025 | 99.80 | 100.15 | 99.56 | 99.74 | 99.74 | 0.52% | - |
| Oct 6, 2025 | 99.88 | 99.88 | 99.08 | 99.22 | 99.22 | -0.50% | - |
| Oct 3, 2025 | 101.05 | 101.15 | 99.46 | 99.72 | 99.72 | -1.75% | - |
| Oct 2, 2025 | 101.85 | 102.25 | 101.50 | 101.50 | 101.50 | 0.54% | - |
| Oct 1, 2025 | 100.75 | 101.90 | 100.75 | 100.95 | 100.95 | 1.66% | - |
| Sep 30, 2025 | 99.74 | 99.78 | 99.30 | 99.30 | 99.30 | -1.05% | - |
| Sep 29, 2025 | 100.10 | 100.40 | 99.90 | 100.35 | 100.35 | - | - |
| Sep 26, 2025 | 100.50 | 100.50 | 100.05 | 100.35 | 100.35 | - | - |