Alefarm Brewing A/S (CPH:ALEFRM)
Denmark
· Delayed Price · Currency is DKK 3.260
-0.240 (-6.86%)
Mar 6, 2026, 3:41 PM CET
Alefarm Brewing Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 3.38 | 3.82 | 3.22 | 3.50 | 3.50 | 15.13% | 165,723 |
| Mar 4, 2026 | 2.54 | 3.22 | 2.54 | 3.04 | 3.04 | 21.60% | 56,319 |
| Mar 3, 2026 | 2.94 | 2.94 | 2.30 | 2.50 | 2.50 | -12.59% | 28,662 |
| Mar 2, 2026 | 2.68 | 2.88 | 2.68 | 2.86 | 2.86 | 2.14% | 6,283 |
| Feb 27, 2026 | 2.88 | 2.92 | 2.76 | 2.80 | 2.80 | -0.71% | 14,504 |
| Feb 26, 2026 | 2.80 | 2.96 | 2.80 | 2.82 | 2.82 | -3.42% | 14,272 |
| Feb 25, 2026 | 2.98 | 2.98 | 2.78 | 2.92 | 2.92 | -0.68% | 21,617 |
| Feb 24, 2026 | 2.88 | 2.94 | 2.80 | 2.94 | 2.94 | 5.76% | 11,730 |
| Feb 23, 2026 | 3.40 | 3.40 | 2.78 | 2.78 | 2.78 | -9.74% | 60,243 |
| Feb 20, 2026 | 3.26 | 3.34 | 2.76 | 3.08 | 3.08 | -7.23% | 73,931 |
| Feb 19, 2026 | 3.62 | 3.74 | 3.14 | 3.32 | 3.32 | -5.14% | 54,561 |
| Feb 18, 2026 | 3.34 | 3.66 | 3.34 | 3.50 | 3.50 | 5.42% | 71,075 |
| Feb 17, 2026 | 3.28 | 3.32 | 3.18 | 3.32 | 3.32 | 1.22% | 6,612 |
| Feb 16, 2026 | 3.20 | 3.30 | 3.20 | 3.28 | 3.28 | 7.19% | 67,996 |
| Feb 13, 2026 | 3.28 | 3.30 | 3.04 | 3.06 | 3.06 | -4.38% | 24,572 |
| Feb 12, 2026 | 2.92 | 3.22 | 2.92 | 3.20 | 3.20 | 9.59% | 25,840 |
| Feb 11, 2026 | 3.00 | 3.00 | 2.82 | 2.92 | 2.92 | -2.01% | 9,506 |
| Feb 10, 2026 | 3.00 | 3.00 | 2.84 | 2.98 | 2.98 | 4.93% | 22,153 |
| Feb 9, 2026 | 2.62 | 3.02 | 2.62 | 2.84 | 2.84 | 4.41% | 27,051 |
| Feb 6, 2026 | 2.72 | 2.72 | 2.60 | 2.72 | 2.72 | -6.21% | 38,260 |
| Feb 5, 2026 | 2.82 | 2.92 | 2.56 | 2.90 | 2.90 | -2.03% | 164,018 |
| Feb 4, 2026 | 3.24 | 3.24 | 2.80 | 2.96 | 2.96 | -7.50% | 171,533 |
| Feb 3, 2026 | 3.10 | 3.50 | 3.10 | 3.20 | 3.20 | 2.56% | 36,459 |
| Feb 2, 2026 | 3.22 | 3.30 | 3.06 | 3.12 | 3.12 | -5.45% | 93,657 |
| Jan 30, 2026 | 3.50 | 3.50 | 3.14 | 3.30 | 3.30 | -8.33% | 140,186 |
| Jan 29, 2026 | 4.10 | 4.10 | 3.36 | 3.60 | 3.60 | -12.62% | 174,288 |
| Jan 28, 2026 | 4.46 | 4.48 | 4.12 | 4.12 | 4.12 | -8.04% | 80,971 |
| Jan 27, 2026 | 4.46 | 4.50 | 4.42 | 4.48 | 4.48 | 1.36% | 80,464 |
| Jan 26, 2026 | 4.32 | 4.54 | 4.20 | 4.42 | 4.42 | 5.24% | 186,660 |
| Jan 23, 2026 | 3.88 | 4.88 | 3.88 | 4.20 | 4.20 | 8.25% | 192,808 |
| Jan 22, 2026 | 3.76 | 4.00 | 3.76 | 3.88 | 3.88 | 3.19% | 92,709 |
| Jan 21, 2026 | 3.58 | 3.76 | 3.50 | 3.76 | 3.76 | 7.43% | 55,577 |
| Jan 20, 2026 | 3.50 | 3.64 | 3.32 | 3.50 | 3.50 | 8.02% | 28,301 |
| Jan 19, 2026 | 3.50 | 3.50 | 3.24 | 3.24 | 3.24 | -8.99% | 84,327 |
| Jan 16, 2026 | 3.56 | 3.58 | 3.44 | 3.56 | 3.56 | 1.14% | 15,668 |
| Jan 15, 2026 | 3.44 | 3.56 | 3.42 | 3.52 | 3.52 | 1.73% | 40,418 |
| Jan 14, 2026 | 3.38 | 3.62 | 3.32 | 3.46 | 3.46 | 1.17% | 71,340 |
| Jan 13, 2026 | 3.60 | 3.74 | 3.38 | 3.42 | 3.42 | -2.29% | 13,874 |
| Jan 12, 2026 | 3.40 | 3.70 | 3.16 | 3.50 | 3.50 | 1.74% | 67,525 |
| Jan 9, 2026 | 3.78 | 3.78 | 3.32 | 3.44 | 3.44 | -9.95% | 106,221 |
| Jan 8, 2026 | 3.54 | 4.00 | 3.54 | 3.82 | 3.82 | 15.06% | 201,586 |
| Jan 7, 2026 | 3.24 | 3.50 | 3.20 | 3.32 | 3.32 | 3.75% | 152,397 |
| Jan 6, 2026 | 3.50 | 3.50 | 3.04 | 3.20 | 3.20 | -8.57% | 127,298 |
| Jan 5, 2026 | 2.74 | 3.56 | 2.74 | 3.50 | 3.50 | 25.00% | 141,275 |
| Jan 2, 2026 | 2.76 | 2.80 | 2.46 | 2.80 | 2.80 | 1.45% | 14,926 |
| Dec 30, 2025 | 2.82 | 2.82 | 2.64 | 2.76 | 2.76 | 1.47% | 21,176 |
| Dec 29, 2025 | 2.72 | 2.82 | 2.72 | 2.72 | 2.72 | - | 8,100 |
| Dec 23, 2025 | 2.90 | 2.94 | 2.62 | 2.72 | 2.72 | -6.21% | 81,153 |
| Dec 22, 2025 | 2.82 | 2.98 | 2.44 | 2.90 | 2.90 | 0.69% | 57,837 |
| Dec 19, 2025 | 2.64 | 3.00 | 2.64 | 2.88 | 2.88 | 9.92% | 21,567 |
| Dec 18, 2025 | 3.02 | 3.42 | 2.42 | 2.62 | 2.62 | -13.25% | 176,063 |
| Dec 17, 2025 | 3.60 | 3.80 | 2.80 | 3.02 | 3.02 | -15.64% | 162,980 |
| Dec 16, 2025 | 3.08 | 4.10 | 3.08 | 3.58 | 3.58 | 16.99% | 182,070 |
| Dec 15, 2025 | 2.82 | 5.05 | 2.80 | 3.06 | 3.06 | 15.04% | 445,246 |
| Dec 12, 2025 | 2.12 | 3.06 | 2.12 | 2.66 | 2.66 | 26.67% | 38,871 |
| Dec 11, 2025 | 2.12 | 2.14 | 2.04 | 2.10 | 2.10 | 9.38% | 13,245 |
| Dec 10, 2025 | 1.97 | 2.14 | 1.91 | 1.92 | 1.92 | -2.54% | 30,736 |
| Dec 9, 2025 | 1.82 | 1.99 | 1.82 | 1.97 | 1.97 | 9.44% | 25,172 |
| Dec 8, 2025 | 2.00 | 2.00 | 1.80 | 1.80 | 1.80 | -8.16% | 16,956 |
| Dec 5, 2025 | 2.00 | 2.00 | 1.96 | 1.96 | 1.96 | -2.00% | 29,203 |
| Dec 4, 2025 | 1.92 | 2.08 | 1.90 | 2.00 | 2.00 | - | 68,378 |
| Dec 3, 2025 | 2.00 | 2.06 | 1.89 | 2.00 | 2.00 | 6.38% | 21,003 |
| Dec 2, 2025 | 1.94 | 1.95 | 1.88 | 1.88 | 1.88 | -3.09% | 5,687 |
| Dec 1, 2025 | 1.91 | 2.00 | 1.91 | 1.94 | 1.94 | 1.04% | 21,267 |
| Nov 28, 2025 | 1.92 | 2.00 | 1.84 | 1.92 | 1.92 | -0.52% | 160,877 |
| Nov 27, 2025 | 1.94 | 1.94 | 1.87 | 1.93 | 1.93 | 0.52% | 25,145 |
| Nov 26, 2025 | 1.89 | 1.95 | 1.80 | 1.92 | 1.92 | -2.54% | 18,830 |
| Nov 25, 2025 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | - | 373 |
| Nov 24, 2025 | 2.00 | 2.00 | 1.97 | 1.97 | 1.97 | -1.50% | 3,344 |
| Nov 21, 2025 | 1.83 | 2.00 | 1.83 | 2.00 | 2.00 | 9.29% | 51,185 |
| Nov 20, 2025 | 1.70 | 1.83 | 1.70 | 1.83 | 1.83 | 4.57% | 10,668 |
| Nov 19, 2025 | 1.76 | 1.76 | 1.75 | 1.75 | 1.75 | -1.13% | 9,548 |
| Nov 18, 2025 | 1.98 | 1.98 | 1.76 | 1.77 | 1.77 | -1.67% | 6,707 |
| Nov 17, 2025 | 1.80 | 1.92 | 1.80 | 1.80 | 1.80 | 4.65% | 15,082 |
| Nov 14, 2025 | 1.80 | 1.87 | 1.72 | 1.72 | 1.72 | -4.44% | 20,664 |
| Nov 13, 2025 | 1.89 | 1.89 | 1.74 | 1.80 | 1.80 | -5.26% | 14,819 |
| Nov 12, 2025 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -5.00% | 3,875 |
| Nov 11, 2025 | 1.92 | 2.00 | 1.90 | 2.00 | 2.00 | 5.26% | 13,529 |
| Nov 10, 2025 | 1.76 | 2.00 | 1.76 | 1.90 | 1.90 | 3.83% | 39,402 |
| Nov 7, 2025 | 1.85 | 1.85 | 1.83 | 1.83 | 1.83 | -1.08% | 285 |
| Nov 6, 2025 | 1.78 | 1.85 | 1.78 | 1.85 | 1.85 | 6.32% | 12,462 |
| Nov 5, 2025 | 1.76 | 1.89 | 1.68 | 1.74 | 1.74 | -1.14% | 104,988 |
| Nov 4, 2025 | 1.74 | 1.81 | 1.68 | 1.76 | 1.76 | 1.73% | 76,580 |
| Nov 3, 2025 | 1.70 | 1.74 | 1.60 | 1.73 | 1.73 | 3.59% | 31,798 |
| Oct 31, 2025 | 1.70 | 1.71 | 1.62 | 1.67 | 1.67 | -1.76% | 22,733 |
| Oct 30, 2025 | 1.67 | 1.70 | 1.67 | 1.70 | 1.70 | 1.80% | 3,879 |
| Oct 29, 2025 | 1.66 | 1.71 | 1.66 | 1.67 | 1.67 | - | 8,441 |
| Oct 28, 2025 | 1.67 | 1.67 | 1.67 | 1.67 | 1.67 | - | 736 |
| Oct 27, 2025 | 1.60 | 1.70 | 1.60 | 1.67 | 1.67 | -1.76% | 1,614 |
| Oct 24, 2025 | 1.70 | 1.70 | 1.59 | 1.70 | 1.70 | 1.19% | 6,411 |
| Oct 23, 2025 | 1.70 | 1.70 | 1.63 | 1.68 | 1.68 | -1.18% | 6,112 |
| Oct 22, 2025 | 1.66 | 1.71 | 1.62 | 1.70 | 1.70 | 11.11% | 102,037 |
| Oct 21, 2025 | 1.66 | 1.66 | 1.53 | 1.53 | 1.53 | -4.38% | 5,106 |
| Oct 20, 2025 | 1.66 | 1.67 | 1.55 | 1.60 | 1.60 | -3.61% | 19,157 |
| Oct 17, 2025 | 1.66 | 1.67 | 1.53 | 1.66 | 1.66 | - | 13,178 |
| Oct 16, 2025 | 1.50 | 1.66 | 1.50 | 1.66 | 1.66 | 10.67% | 12,884 |
| Oct 15, 2025 | 1.51 | 1.60 | 1.50 | 1.50 | 1.50 | -6.25% | 17,007 |
| Oct 14, 2025 | 1.67 | 1.67 | 1.60 | 1.60 | 1.60 | -4.19% | 1,169 |
| Oct 13, 2025 | 1.67 | 1.67 | 1.51 | 1.67 | 1.67 | - | 13,155 |
| Oct 10, 2025 | 1.58 | 1.67 | 1.58 | 1.67 | 1.67 | 4.37% | 21,373 |