Flügger group A/S (CPH:FLUG.B)
Denmark
· Delayed Price · Currency is DKK 346.00
+8.00 (2.37%)
At close: Apr 28, 2026
Flügger group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 341.00 | 346.00 | 341.00 | 346.00 | 346.00 | 2.37% | 168 |
| Apr 27, 2026 | 351.00 | 351.00 | 335.00 | 338.00 | 338.00 | -4.52% | 1,140 |
| Apr 23, 2026 | 352.00 | 357.00 | 352.00 | 354.00 | 354.00 | - | 311 |
| Apr 22, 2026 | 360.00 | 360.00 | 354.00 | 354.00 | 354.00 | -0.84% | 387 |
| Apr 21, 2026 | 340.00 | 391.00 | 340.00 | 357.00 | 357.00 | 4.69% | 2,439 |
| Apr 20, 2026 | 338.00 | 341.00 | 338.00 | 341.00 | 341.00 | - | 343 |
| Apr 17, 2026 | 334.00 | 347.00 | 334.00 | 341.00 | 341.00 | 2.10% | 702 |
| Apr 16, 2026 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -0.30% | 3 |
| Apr 15, 2026 | 334.00 | 336.00 | 334.00 | 335.00 | 335.00 | 1.21% | 478 |
| Apr 14, 2026 | 331.00 | 334.00 | 331.00 | 331.00 | 331.00 | 0.61% | 282 |
| Apr 13, 2026 | 340.00 | 343.00 | 327.00 | 329.00 | 329.00 | -2.66% | 574 |
| Apr 10, 2026 | 325.00 | 338.00 | 317.00 | 338.00 | 338.00 | 3.05% | 401 |
| Apr 9, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -0.61% | 53 |
| Apr 8, 2026 | 336.00 | 336.00 | 330.00 | 330.00 | 330.00 | 0.61% | 471 |
| Apr 7, 2026 | 329.00 | 332.00 | 328.00 | 328.00 | 328.00 | - | 496 |
| Apr 1, 2026 | 340.00 | 340.00 | 328.00 | 328.00 | 328.00 | 3.14% | 295 |
| Mar 31, 2026 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | 0.63% | 120 |
| Mar 30, 2026 | 320.00 | 320.00 | 316.00 | 316.00 | 316.00 | -0.63% | 127 |
| Mar 27, 2026 | 320.00 | 320.00 | 318.00 | 318.00 | 318.00 | -0.63% | 92 |
| Mar 26, 2026 | 314.00 | 320.00 | 298.00 | 320.00 | 320.00 | 1.91% | 1,025 |
| Mar 25, 2026 | 318.00 | 318.00 | 314.00 | 314.00 | 314.00 | -0.63% | 224 |
| Mar 24, 2026 | 312.00 | 318.00 | 310.00 | 316.00 | 316.00 | 0.64% | 294 |
| Mar 23, 2026 | 312.00 | 318.00 | 310.00 | 314.00 | 314.00 | -3.09% | 1,570 |
| Mar 20, 2026 | 324.00 | 326.00 | 324.00 | 324.00 | 324.00 | 0.62% | 166 |
| Mar 19, 2026 | 332.00 | 332.00 | 320.00 | 322.00 | 322.00 | -3.59% | 630 |
| Mar 18, 2026 | 326.00 | 334.00 | 322.00 | 334.00 | 334.00 | 1.83% | 298 |
| Mar 17, 2026 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | - | 254 |
| Mar 16, 2026 | 332.00 | 332.00 | 328.00 | 328.00 | 328.00 | -2.38% | 517 |
| Mar 13, 2026 | 340.00 | 340.00 | 336.00 | 336.00 | 336.00 | -0.59% | 104 |
| Mar 12, 2026 | 338.00 | 338.00 | 332.00 | 338.00 | 338.00 | - | 816 |
| Mar 11, 2026 | 334.00 | 338.00 | 332.00 | 338.00 | 338.00 | 1.81% | 1,307 |
| Mar 10, 2026 | 330.00 | 334.00 | 330.00 | 332.00 | 332.00 | 0.61% | 129 |
| Mar 9, 2026 | 330.00 | 332.00 | 326.00 | 330.00 | 330.00 | -2.37% | 409 |
| Mar 6, 2026 | 326.00 | 340.00 | 326.00 | 338.00 | 338.00 | 4.32% | 1,091 |
| Mar 5, 2026 | 326.00 | 326.00 | 320.00 | 324.00 | 324.00 | -0.61% | 470 |
| Mar 4, 2026 | 324.00 | 326.00 | 310.00 | 326.00 | 326.00 | - | 824 |
| Mar 3, 2026 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -0.61% | 536 |
| Mar 2, 2026 | 332.00 | 332.00 | 328.00 | 328.00 | 328.00 | -0.61% | 779 |
| Feb 27, 2026 | 342.00 | 344.00 | 330.00 | 330.00 | 330.00 | -2.94% | 1,129 |
| Feb 26, 2026 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 0.59% | 67 |
| Feb 25, 2026 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | -0.59% | 113 |
| Feb 24, 2026 | 344.00 | 344.00 | 340.00 | 340.00 | 340.00 | -0.58% | 34 |
| Feb 23, 2026 | 356.00 | 356.00 | 338.00 | 342.00 | 342.00 | -3.39% | 1,128 |
| Feb 20, 2026 | 350.00 | 354.00 | 350.00 | 354.00 | 354.00 | 1.14% | 290 |
| Feb 19, 2026 | 358.00 | 358.00 | 350.00 | 350.00 | 350.00 | -2.78% | 217 |
| Feb 18, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 66 |
| Feb 17, 2026 | 362.00 | 362.00 | 360.00 | 360.00 | 360.00 | -1.10% | 95 |
| Feb 16, 2026 | 360.00 | 364.00 | 360.00 | 364.00 | 364.00 | 0.55% | 146 |
| Feb 13, 2026 | 368.00 | 368.00 | 362.00 | 362.00 | 362.00 | -1.63% | 559 |
| Feb 12, 2026 | 368.00 | 370.00 | 366.00 | 368.00 | 368.00 | 4.55% | 1,081 |
| Feb 11, 2026 | 366.00 | 368.00 | 352.00 | 352.00 | 352.00 | -4.35% | 1,126 |
| Feb 10, 2026 | 368.00 | 368.00 | 362.00 | 368.00 | 368.00 | 1.66% | 770 |
| Feb 9, 2026 | 364.00 | 366.00 | 360.00 | 362.00 | 362.00 | 0.56% | 1,684 |
| Feb 6, 2026 | 360.00 | 362.00 | 356.00 | 360.00 | 360.00 | - | 675 |
| Feb 5, 2026 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | - | 24 |
| Feb 4, 2026 | 360.00 | 360.00 | 356.00 | 360.00 | 360.00 | 1.12% | 292 |
| Feb 3, 2026 | 362.00 | 362.00 | 356.00 | 356.00 | 356.00 | -1.11% | 467 |
| Feb 2, 2026 | 400.00 | 400.00 | 352.00 | 360.00 | 360.00 | 1.12% | 924 |
| Jan 30, 2026 | 360.00 | 360.00 | 350.00 | 356.00 | 356.00 | 1.14% | 419 |
| Jan 29, 2026 | 358.00 | 358.00 | 350.00 | 352.00 | 352.00 | -2.22% | 303 |
| Jan 28, 2026 | 352.00 | 362.00 | 350.00 | 360.00 | 360.00 | 1.69% | 802 |
| Jan 27, 2026 | 356.00 | 360.00 | 354.00 | 354.00 | 354.00 | - | 380 |
| Jan 26, 2026 | 350.00 | 354.00 | 350.00 | 354.00 | 354.00 | 1.14% | 212 |
| Jan 23, 2026 | 358.00 | 360.00 | 350.00 | 350.00 | 350.00 | -2.78% | 256 |
| Jan 22, 2026 | 358.00 | 364.00 | 356.00 | 360.00 | 360.00 | 2.27% | 1,642 |
| Jan 21, 2026 | 350.00 | 358.00 | 348.00 | 352.00 | 352.00 | 0.57% | 822 |
| Jan 20, 2026 | 344.00 | 354.00 | 344.00 | 350.00 | 350.00 | 1.16% | 490 |
| Jan 19, 2026 | 344.00 | 348.00 | 342.00 | 346.00 | 346.00 | - | 2,126 |
| Jan 16, 2026 | 334.00 | 346.00 | 334.00 | 346.00 | 346.00 | 4.22% | 759 |
| Jan 15, 2026 | 350.00 | 350.00 | 330.00 | 332.00 | 332.00 | -5.68% | 1,351 |
| Jan 14, 2026 | 352.00 | 352.00 | 352.00 | 352.00 | 352.00 | - | 408 |
| Jan 13, 2026 | 350.00 | 356.00 | 350.00 | 352.00 | 352.00 | 0.57% | 925 |
| Jan 12, 2026 | 344.00 | 350.00 | 344.00 | 350.00 | 350.00 | 1.16% | 850 |
| Jan 9, 2026 | 340.00 | 346.00 | 340.00 | 346.00 | 346.00 | 1.76% | 494 |
| Jan 8, 2026 | 342.00 | 342.00 | 340.00 | 340.00 | 340.00 | - | 423 |
| Jan 7, 2026 | 336.00 | 344.00 | 332.00 | 340.00 | 340.00 | 1.80% | 2,108 |
| Jan 6, 2026 | 320.00 | 334.00 | 320.00 | 334.00 | 334.00 | 5.03% | 953 |
| Jan 5, 2026 | 320.00 | 326.00 | 314.00 | 318.00 | 318.00 | - | 1,809 |
| Jan 2, 2026 | 320.00 | 320.00 | 310.00 | 318.00 | 318.00 | - | 824 |
| Dec 30, 2025 | 318.00 | 320.00 | 318.00 | 318.00 | 318.00 | - | 369 |
| Dec 29, 2025 | 320.00 | 322.00 | 312.00 | 318.00 | 318.00 | 0.63% | 748 |
| Dec 23, 2025 | 318.00 | 318.00 | 308.00 | 316.00 | 316.00 | - | 1,605 |
| Dec 22, 2025 | 318.00 | 322.00 | 314.00 | 316.00 | 316.00 | -0.63% | 735 |
| Dec 19, 2025 | 322.00 | 322.00 | 312.00 | 318.00 | 318.00 | -1.24% | 575 |
| Dec 18, 2025 | 322.00 | 324.00 | 322.00 | 322.00 | 322.00 | - | 207 |
| Dec 17, 2025 | 322.00 | 328.00 | 322.00 | 322.00 | 322.00 | -1.23% | 332 |
| Dec 16, 2025 | 322.00 | 328.00 | 322.00 | 326.00 | 326.00 | - | 139 |
| Dec 15, 2025 | 322.00 | 326.00 | 322.00 | 326.00 | 326.00 | - | 1,038 |
| Dec 12, 2025 | 320.00 | 332.00 | 318.00 | 326.00 | 326.00 | 1.88% | 1,627 |
| Dec 11, 2025 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | 0.63% | 298 |
| Dec 10, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | 110 |
| Dec 9, 2025 | 314.00 | 318.00 | 314.00 | 318.00 | 318.00 | 1.27% | 31 |
| Dec 8, 2025 | 318.00 | 318.00 | 314.00 | 314.00 | 314.00 | - | 185 |
| Dec 5, 2025 | 314.00 | 318.00 | 314.00 | 314.00 | 314.00 | -1.88% | 28 |
| Dec 3, 2025 | 320.00 | 320.00 | 312.00 | 320.00 | 320.00 | 0.63% | 324 |
| Dec 2, 2025 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | 0.63% | 230 |
| Dec 1, 2025 | 316.00 | 320.00 | 316.00 | 316.00 | 316.00 | - | 80 |
| Nov 27, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -0.63% | 36 |
| Nov 26, 2025 | 318.00 | 322.00 | 318.00 | 318.00 | 318.00 | 0.63% | 294 |
| Nov 25, 2025 | 316.00 | 318.00 | 316.00 | 316.00 | 316.00 | 0.64% | 42 |