Royal Unibrew A/S (CPH:RBREW)
Denmark
· Delayed Price · Currency is DKK 556.50
-5.00 (-0.89%)
At close: Dec 5, 2025
Royal Unibrew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 559.50 | 560.00 | 555.00 | 556.50 | 556.50 | -0.89% | 75,496 |
| Dec 4, 2025 | 562.50 | 565.50 | 560.00 | 561.50 | 561.50 | -0.35% | 59,258 |
| Dec 3, 2025 | 562.50 | 566.50 | 561.00 | 563.50 | 563.50 | 0.36% | 53,930 |
| Dec 2, 2025 | 571.00 | 573.50 | 561.00 | 561.50 | 561.50 | -1.40% | 76,492 |
| Dec 1, 2025 | 555.50 | 570.00 | 555.00 | 569.50 | 569.50 | 2.06% | 222,450 |
| Nov 28, 2025 | 560.00 | 563.00 | 555.50 | 558.00 | 558.00 | -0.45% | 53,862 |
| Nov 27, 2025 | 553.50 | 561.50 | 553.50 | 560.50 | 560.50 | 1.17% | 45,480 |
| Nov 26, 2025 | 556.50 | 557.00 | 550.50 | 554.00 | 554.00 | -0.45% | 103,937 |
| Nov 25, 2025 | 546.50 | 556.50 | 546.50 | 556.50 | 556.50 | 1.74% | 69,528 |
| Nov 24, 2025 | 548.50 | 550.50 | 545.50 | 547.00 | 547.00 | -0.18% | 72,268 |
| Nov 21, 2025 | 534.00 | 548.50 | 530.00 | 548.00 | 548.00 | 3.89% | 118,607 |
| Nov 20, 2025 | 531.00 | 531.00 | 524.00 | 527.50 | 527.50 | -0.28% | 104,731 |
| Nov 19, 2025 | 533.00 | 533.50 | 527.50 | 529.00 | 529.00 | -0.47% | 60,220 |
| Nov 18, 2025 | 537.00 | 537.00 | 531.00 | 531.50 | 531.50 | -1.48% | 87,796 |
| Nov 17, 2025 | 539.00 | 542.50 | 534.00 | 539.50 | 539.50 | 0.65% | 64,605 |
| Nov 14, 2025 | 544.50 | 546.00 | 535.50 | 536.00 | 536.00 | -1.38% | 90,268 |
| Nov 13, 2025 | 540.00 | 547.50 | 533.50 | 543.50 | 543.50 | 4.02% | 168,376 |
| Nov 12, 2025 | 522.00 | 522.50 | 517.00 | 522.50 | 522.50 | 0.10% | 82,846 |
| Nov 11, 2025 | 505.00 | 522.00 | 503.50 | 522.00 | 522.00 | 3.88% | 121,707 |
| Nov 10, 2025 | 497.00 | 503.00 | 495.00 | 502.50 | 502.50 | 1.56% | 111,866 |
| Nov 7, 2025 | 490.00 | 494.80 | 487.20 | 494.80 | 494.80 | 0.49% | 83,759 |
| Nov 6, 2025 | 492.40 | 495.80 | 487.00 | 492.40 | 492.40 | -0.32% | 47,094 |
| Nov 5, 2025 | 497.60 | 501.00 | 494.00 | 494.00 | 494.00 | -0.20% | 61,262 |
| Nov 4, 2025 | 494.40 | 496.00 | 486.00 | 495.00 | 495.00 | 0.12% | 92,097 |
| Nov 3, 2025 | 489.60 | 497.70 | 487.20 | 494.40 | 494.40 | 0.98% | 66,875 |
| Oct 31, 2025 | 490.00 | 492.80 | 486.40 | 489.60 | 489.60 | -0.08% | 55,249 |
| Oct 30, 2025 | 491.60 | 494.40 | 486.60 | 490.00 | 490.00 | -0.28% | 62,231 |
| Oct 29, 2025 | 496.20 | 496.40 | 491.20 | 491.40 | 491.40 | -1.17% | 47,113 |
| Oct 28, 2025 | 497.60 | 499.80 | 495.00 | 497.20 | 497.20 | -0.08% | 36,872 |
| Oct 27, 2025 | 499.20 | 501.00 | 493.40 | 497.60 | 497.60 | -0.78% | 62,815 |
| Oct 24, 2025 | 504.50 | 504.50 | 496.20 | 501.50 | 501.50 | -0.59% | 52,285 |
| Oct 23, 2025 | 508.50 | 509.50 | 501.00 | 504.50 | 504.50 | -0.79% | 47,436 |
| Oct 22, 2025 | 507.00 | 510.00 | 504.00 | 508.50 | 508.50 | -0.20% | 56,973 |
| Oct 21, 2025 | 506.50 | 509.50 | 505.00 | 509.50 | 509.50 | 0.20% | 50,474 |
| Oct 20, 2025 | 508.00 | 509.00 | 505.50 | 508.50 | 508.50 | 0.10% | 62,418 |
| Oct 17, 2025 | 502.00 | 510.00 | 500.50 | 508.00 | 508.00 | 1.30% | 75,164 |
| Oct 16, 2025 | 492.80 | 501.50 | 492.80 | 501.50 | 501.50 | 2.14% | 80,411 |
| Oct 15, 2025 | 485.00 | 492.80 | 485.00 | 491.00 | 491.00 | 1.20% | 62,269 |
| Oct 14, 2025 | 488.60 | 494.00 | 484.20 | 485.20 | 485.20 | -0.98% | 61,720 |
| Oct 13, 2025 | 487.20 | 492.40 | 486.20 | 490.00 | 490.00 | 0.62% | 59,833 |
| Oct 10, 2025 | 482.60 | 491.40 | 482.20 | 487.00 | 487.00 | 0.91% | 80,547 |
| Oct 9, 2025 | 481.00 | 485.20 | 480.40 | 482.60 | 482.60 | 0.12% | 88,384 |
| Oct 8, 2025 | 477.00 | 482.20 | 477.00 | 482.00 | 482.00 | 1.01% | 78,834 |
| Oct 7, 2025 | 476.20 | 481.60 | 476.20 | 477.20 | 477.20 | 0.29% | 68,183 |
| Oct 6, 2025 | 484.80 | 485.00 | 471.80 | 475.80 | 475.80 | -1.90% | 120,886 |
| Oct 3, 2025 | 487.20 | 490.00 | 480.40 | 485.00 | 485.00 | -0.33% | 116,722 |
| Oct 2, 2025 | 492.00 | 497.20 | 483.40 | 486.60 | 486.60 | 0.83% | 101,624 |
| Oct 1, 2025 | 484.80 | 490.80 | 480.20 | 482.60 | 482.60 | -0.49% | 79,146 |
| Sep 30, 2025 | 479.00 | 488.00 | 475.00 | 485.00 | 485.00 | 1.04% | 94,388 |
| Sep 29, 2025 | 480.00 | 481.60 | 477.20 | 480.00 | 480.00 | - | 70,961 |
| Sep 26, 2025 | 479.20 | 483.60 | 476.80 | 480.00 | 480.00 | 0.33% | 121,952 |
| Sep 25, 2025 | 476.40 | 480.40 | 476.40 | 478.40 | 478.40 | 0.46% | 71,717 |
| Sep 24, 2025 | 483.40 | 484.20 | 473.80 | 476.20 | 476.20 | -0.92% | 89,900 |
| Sep 23, 2025 | 478.40 | 485.20 | 478.20 | 480.60 | 480.60 | 1.18% | 86,365 |
| Sep 22, 2025 | 481.80 | 482.40 | 475.00 | 475.00 | 475.00 | -1.62% | 69,180 |
| Sep 19, 2025 | 481.40 | 484.40 | 478.20 | 482.80 | 482.80 | 0.08% | 105,321 |
| Sep 18, 2025 | 485.60 | 488.20 | 482.00 | 482.40 | 482.40 | -0.94% | 88,852 |
| Sep 17, 2025 | 480.80 | 489.20 | 480.80 | 487.00 | 487.00 | 1.08% | 87,499 |
| Sep 16, 2025 | 486.20 | 487.00 | 479.60 | 481.80 | 481.80 | -1.39% | 118,482 |
| Sep 15, 2025 | 490.00 | 494.20 | 488.20 | 488.60 | 488.60 | -0.29% | 65,028 |
| Sep 12, 2025 | 492.80 | 495.20 | 489.20 | 490.00 | 490.00 | -0.53% | 94,634 |
| Sep 11, 2025 | 493.00 | 496.20 | 492.00 | 492.60 | 492.60 | 0.04% | 58,458 |
| Sep 10, 2025 | 509.00 | 514.00 | 491.00 | 492.40 | 492.40 | 0.16% | 101,626 |
| Sep 9, 2025 | 486.20 | 492.80 | 485.00 | 491.60 | 491.60 | 1.24% | 83,470 |
| Sep 8, 2025 | 490.00 | 492.00 | 485.60 | 485.60 | 485.60 | -0.90% | 69,371 |
| Sep 5, 2025 | 486.80 | 491.60 | 485.20 | 490.00 | 490.00 | 0.62% | 116,410 |
| Sep 4, 2025 | 486.00 | 489.60 | 482.80 | 487.00 | 487.00 | 0.21% | 117,440 |
| Sep 3, 2025 | 490.60 | 491.80 | 483.80 | 486.00 | 486.00 | -0.90% | 119,646 |
| Sep 2, 2025 | 493.40 | 496.40 | 490.00 | 490.40 | 490.40 | -0.57% | 68,410 |
| Sep 1, 2025 | 493.00 | 496.80 | 490.60 | 493.20 | 493.20 | 0.04% | 74,361 |
| Aug 29, 2025 | 495.00 | 497.20 | 491.00 | 493.00 | 493.00 | -0.56% | 114,839 |
| Aug 28, 2025 | 487.80 | 501.00 | 487.00 | 495.80 | 495.80 | 3.12% | 146,244 |
| Aug 27, 2025 | 480.00 | 491.40 | 470.00 | 480.80 | 480.80 | 3.44% | 217,574 |
| Aug 26, 2025 | 470.60 | 472.00 | 464.60 | 464.80 | 464.80 | -2.31% | 298,103 |
| Aug 25, 2025 | 479.20 | 479.20 | 473.00 | 475.80 | 475.80 | -0.25% | 63,714 |
| Aug 22, 2025 | 475.60 | 479.20 | 473.60 | 477.00 | 477.00 | 0.55% | 48,104 |
| Aug 21, 2025 | 478.20 | 479.00 | 472.60 | 474.40 | 474.40 | -0.79% | 34,123 |
| Aug 20, 2025 | 477.80 | 479.80 | 473.00 | 478.20 | 478.20 | 0.38% | 42,052 |
| Aug 19, 2025 | 474.40 | 477.00 | 471.00 | 476.40 | 476.40 | 0.97% | 38,605 |
| Aug 18, 2025 | 474.80 | 475.20 | 469.60 | 471.80 | 471.80 | -0.38% | 54,291 |
| Aug 15, 2025 | 474.00 | 479.00 | 472.80 | 473.60 | 473.60 | 0.47% | 39,401 |
| Aug 14, 2025 | 478.00 | 479.80 | 468.80 | 471.40 | 471.40 | -0.76% | 74,381 |
| Aug 13, 2025 | 480.60 | 484.20 | 472.60 | 475.00 | 475.00 | -1.12% | 77,339 |
| Aug 12, 2025 | 481.00 | 484.00 | 477.60 | 480.40 | 480.40 | -0.12% | 62,613 |
| Aug 11, 2025 | 485.00 | 485.20 | 479.60 | 481.00 | 481.00 | -0.33% | 40,634 |
| Aug 8, 2025 | 489.00 | 490.00 | 481.20 | 482.60 | 482.60 | -0.98% | 66,885 |
| Aug 7, 2025 | 484.60 | 490.00 | 484.60 | 487.40 | 487.40 | 0.54% | 185,850 |
| Aug 6, 2025 | 488.00 | 491.00 | 482.80 | 484.80 | 484.80 | -0.49% | 68,051 |
| Aug 5, 2025 | 487.80 | 489.20 | 482.20 | 487.20 | 487.20 | 0.62% | 57,501 |
| Aug 4, 2025 | 485.00 | 486.00 | 482.00 | 484.20 | 484.20 | -0.16% | 62,980 |
| Aug 1, 2025 | 488.20 | 489.80 | 483.40 | 485.00 | 485.00 | -1.06% | 60,815 |
| Jul 31, 2025 | 496.00 | 496.20 | 488.60 | 490.20 | 490.20 | -2.06% | 67,444 |
| Jul 30, 2025 | 501.50 | 506.00 | 499.80 | 500.50 | 500.50 | -0.20% | 64,381 |
| Jul 29, 2025 | 503.50 | 507.50 | 501.00 | 501.50 | 501.50 | -0.89% | 76,694 |
| Jul 28, 2025 | 518.00 | 522.00 | 503.00 | 506.00 | 506.00 | -1.94% | 67,066 |
| Jul 25, 2025 | 521.50 | 521.50 | 512.50 | 516.00 | 516.00 | -1.24% | 61,851 |
| Jul 24, 2025 | 521.50 | 525.00 | 519.50 | 522.50 | 522.50 | 0.10% | 49,724 |
| Jul 23, 2025 | 524.00 | 527.00 | 522.00 | 522.00 | 522.00 | - | 36,746 |
| Jul 22, 2025 | 517.50 | 522.00 | 514.00 | 522.00 | 522.00 | 0.97% | 59,941 |
| Jul 21, 2025 | 520.50 | 521.50 | 515.50 | 517.00 | 517.00 | -0.67% | 33,634 |