Carlsberg A/S (VIE:CARL)
Austria · Delayed Price · Currency is EUR 117.95
-1.00 (-0.84%)
At close: Aug 27, 2026
VIE:CARL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 118.85 | 118.85 | 118.20 | 118.20 | - | 0.21% | - |
| Aug 27, 2026 | 118.15 | 118.15 | 117.45 | 117.95 | 117.95 | -0.84% | - |
| Aug 26, 2026 | 117.80 | 119.85 | 117.80 | 118.95 | 118.95 | 0.55% | - |
| Aug 25, 2026 | 117.75 | 118.30 | 117.05 | 118.30 | 118.30 | -0.46% | - |
| Aug 24, 2026 | 118.40 | 119.00 | 118.40 | 118.85 | 118.85 | 0.85% | - |
| Aug 21, 2026 | 116.75 | 117.85 | 116.75 | 117.85 | 117.85 | 2.03% | - |
| Aug 20, 2026 | 118.25 | 118.25 | 115.50 | 115.50 | 115.50 | -2.86% | - |
| Aug 19, 2026 | 119.65 | 119.65 | 115.70 | 118.90 | 118.90 | -2.22% | - |
| Aug 18, 2026 | 122.25 | 122.25 | 120.45 | 121.60 | 121.60 | -0.73% | - |
| Aug 17, 2026 | 123.75 | 123.75 | 122.50 | 122.50 | 122.50 | -1.33% | - |
| Aug 14, 2026 | 122.70 | 124.15 | 122.70 | 124.15 | 124.15 | 1.47% | - |
| Aug 13, 2026 | 122.40 | 122.55 | 122.25 | 122.35 | 122.35 | 0.45% | - |
| Aug 12, 2026 | 123.20 | 123.20 | 121.45 | 121.80 | 121.80 | -1.26% | - |
| Aug 11, 2026 | 124.05 | 124.05 | 123.35 | 123.35 | 123.35 | -0.24% | - |
| Aug 10, 2026 | 126.25 | 126.25 | 123.65 | 123.65 | 123.65 | -2.52% | - |
| Aug 7, 2026 | 128.10 | 128.10 | 126.85 | 126.85 | 126.85 | -0.70% | - |
| Aug 6, 2026 | 128.45 | 129.20 | 127.70 | 127.75 | 127.75 | -0.04% | - |
| Aug 5, 2026 | 127.40 | 128.20 | 127.40 | 127.80 | 127.80 | 1.87% | - |
| Aug 4, 2026 | 125.95 | 126.20 | 125.45 | 125.45 | 125.45 | -1.49% | - |
| Aug 3, 2026 | 127.25 | 128.60 | 127.15 | 127.35 | 127.35 | -2.97% | - |
| Jul 31, 2026 | 129.35 | 131.25 | 127.80 | 131.25 | 131.25 | 1.82% | - |
| Jul 30, 2026 | 128.35 | 129.15 | 128.20 | 128.90 | 128.90 | 1.70% | - |
| Jul 29, 2026 | 126.20 | 126.75 | 125.55 | 126.75 | 126.75 | 0.08% | - |
| Jul 28, 2026 | 125.15 | 126.65 | 125.15 | 126.65 | 126.65 | 3.90% | - |
| Jul 27, 2026 | 122.05 | 122.05 | 120.65 | 121.90 | 121.90 | 0.21% | - |
| Jul 24, 2026 | 122.80 | 122.80 | 121.35 | 121.65 | 121.65 | 0.04% | - |
| Jul 23, 2026 | 124.65 | 124.65 | 121.60 | 121.60 | 121.60 | -3.18% | - |
| Jul 22, 2026 | 124.45 | 127.30 | 124.45 | 125.60 | 125.60 | 0.84% | - |
| Jul 21, 2026 | 123.95 | 124.55 | 123.60 | 124.55 | 124.55 | 0.73% | - |
| Jul 20, 2026 | 123.30 | 123.65 | 123.00 | 123.65 | 123.65 | -0.44% | - |
| Jul 17, 2026 | 125.75 | 125.80 | 124.20 | 124.20 | 124.20 | -0.92% | - |
| Jul 16, 2026 | 122.80 | 125.35 | 122.80 | 125.35 | 125.35 | 1.95% | - |
| Jul 15, 2026 | 121.80 | 122.95 | 121.45 | 122.95 | 122.95 | -0.04% | - |
| Jul 14, 2026 | 121.90 | 123.10 | 121.90 | 123.00 | 123.00 | -0.24% | - |
| Jul 13, 2026 | 123.20 | 123.30 | 121.85 | 123.30 | 123.30 | - | - |
| Jul 10, 2026 | 123.45 | 123.45 | 121.90 | 123.30 | 123.30 | 0.33% | - |
| Jul 9, 2026 | 124.45 | 124.45 | 122.65 | 122.90 | 122.90 | -0.93% | - |
| Jul 8, 2026 | 126.30 | 126.30 | 124.05 | 124.05 | 124.05 | -2.59% | - |
| Jul 7, 2026 | 126.05 | 127.90 | 126.05 | 127.35 | 127.35 | 1.64% | - |
| Jul 6, 2026 | 125.00 | 126.90 | 125.00 | 125.30 | 125.30 | 2.24% | - |
| Jul 3, 2026 | 123.05 | 124.00 | 122.15 | 122.55 | 122.55 | 0.04% | - |
| Jul 2, 2026 | 118.85 | 122.80 | 118.85 | 122.50 | 122.50 | 4.48% | 86 |
| Jul 1, 2026 | 115.15 | 117.25 | 114.55 | 117.25 | 117.25 | 2.05% | 86 |
| Jun 30, 2026 | 115.80 | 116.10 | 114.90 | 114.90 | 114.90 | -1.92% | - |
| Jun 29, 2026 | 116.05 | 118.05 | 114.85 | 117.15 | 117.15 | 0.21% | - |
| Jun 26, 2026 | 118.20 | 118.20 | 115.55 | 116.90 | 116.90 | -1.06% | - |
| Jun 25, 2026 | 117.70 | 118.45 | 117.70 | 118.15 | 118.15 | 0.68% | - |
| Jun 24, 2026 | 116.00 | 117.35 | 115.95 | 117.35 | 117.35 | 1.60% | - |
| Jun 23, 2026 | 113.50 | 115.75 | 113.50 | 115.50 | 115.50 | 1.63% | - |
| Jun 22, 2026 | 111.50 | 113.65 | 111.20 | 113.65 | 113.65 | 1.84% | - |