Royal Unibrew A/S (CPH:RBREW)
Denmark
· Delayed Price · Currency is DKK 426.40
+5.20 (1.23%)
Apr 28, 2026, 4:59 PM CET
Royal Unibrew Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 422.00 | 427.40 | 417.60 | 426.40 | 426.40 | 1.23% | 406,187 |
| Apr 27, 2026 | 414.00 | 422.20 | 412.60 | 421.20 | 421.20 | 1.74% | 409,022 |
| Apr 24, 2026 | 407.00 | 417.40 | 401.60 | 414.00 | 414.00 | 1.17% | 478,949 |
| Apr 23, 2026 | 400.00 | 416.20 | 400.00 | 409.20 | 409.20 | 2.35% | 638,395 |
| Apr 22, 2026 | 415.00 | 415.00 | 394.60 | 399.80 | 399.80 | -3.66% | 1,219,536 |
| Apr 21, 2026 | 480.00 | 483.80 | 407.60 | 415.00 | 415.00 | -24.82% | 2,327,273 |
| Apr 20, 2026 | 554.00 | 554.50 | 549.00 | 552.00 | 552.00 | -1.52% | 79,207 |
| Apr 17, 2026 | 552.00 | 560.50 | 545.00 | 560.50 | 560.50 | 2.00% | 115,908 |
| Apr 16, 2026 | 548.00 | 552.50 | 545.00 | 549.50 | 549.50 | 0.55% | 73,252 |
| Apr 15, 2026 | 551.50 | 557.50 | 546.50 | 546.50 | 546.50 | -0.82% | 145,850 |
| Apr 14, 2026 | 552.50 | 554.50 | 549.50 | 551.00 | 551.00 | 0.27% | 129,392 |
| Apr 13, 2026 | 557.50 | 557.50 | 548.00 | 549.50 | 549.50 | -1.70% | 93,600 |
| Apr 10, 2026 | 550.50 | 562.50 | 550.50 | 559.00 | 559.00 | 0.99% | 97,530 |
| Apr 9, 2026 | 560.00 | 560.00 | 549.50 | 553.50 | 553.50 | -1.16% | 132,455 |
| Apr 8, 2026 | 556.50 | 564.50 | 553.00 | 560.00 | 560.00 | 3.04% | 145,420 |
| Apr 7, 2026 | 541.00 | 548.50 | 536.50 | 543.50 | 543.50 | 1.59% | 180,081 |
| Apr 1, 2026 | 537.50 | 537.50 | 530.50 | 535.00 | 535.00 | 2.00% | 107,262 |
| Mar 31, 2026 | 520.00 | 534.50 | 520.00 | 524.50 | 524.50 | 0.96% | 156,703 |
| Mar 30, 2026 | 527.50 | 528.00 | 514.00 | 519.50 | 519.50 | -1.42% | 141,885 |
| Mar 27, 2026 | 538.50 | 538.50 | 523.00 | 527.00 | 527.00 | -2.68% | 122,598 |
| Mar 26, 2026 | 534.50 | 542.00 | 531.00 | 541.50 | 541.50 | 1.79% | 56,929 |
| Mar 25, 2026 | 533.00 | 537.00 | 528.00 | 532.00 | 532.00 | 0.66% | 99,433 |
| Mar 24, 2026 | 526.50 | 533.50 | 524.50 | 528.50 | 528.50 | 0.28% | 76,660 |
| Mar 23, 2026 | 517.50 | 533.00 | 515.50 | 527.00 | 527.00 | -0.38% | 117,944 |
| Mar 20, 2026 | 540.00 | 540.00 | 525.50 | 529.00 | 529.00 | -1.67% | 130,421 |
| Mar 19, 2026 | 551.50 | 552.00 | 538.00 | 538.00 | 538.00 | -3.93% | 135,763 |
| Mar 18, 2026 | 572.00 | 574.00 | 558.00 | 560.00 | 560.00 | -2.27% | 109,212 |
| Mar 17, 2026 | 583.00 | 583.00 | 573.00 | 573.00 | 573.00 | -1.21% | 95,994 |
| Mar 16, 2026 | 580.00 | 588.00 | 577.50 | 580.00 | 580.00 | 1.40% | 69,197 |
| Mar 13, 2026 | 572.50 | 574.50 | 563.00 | 572.00 | 572.00 | 0.26% | 62,318 |
| Mar 12, 2026 | 577.50 | 578.00 | 569.50 | 570.50 | 570.50 | -1.30% | 62,656 |
| Mar 11, 2026 | 577.00 | 578.50 | 571.50 | 578.00 | 578.00 | -0.17% | 78,185 |
| Mar 10, 2026 | 583.00 | 586.00 | 573.50 | 579.00 | 579.00 | -0.17% | 99,149 |
| Mar 9, 2026 | 583.50 | 587.50 | 572.00 | 580.00 | 580.00 | -1.28% | 106,824 |
| Mar 6, 2026 | 594.00 | 596.00 | 584.00 | 587.50 | 587.50 | -1.09% | 109,355 |
| Mar 5, 2026 | 602.00 | 608.50 | 593.00 | 594.00 | 594.00 | -1.90% | 82,880 |
| Mar 4, 2026 | 611.00 | 613.00 | 605.00 | 605.50 | 605.50 | -0.90% | 82,163 |
| Mar 3, 2026 | 603.50 | 611.00 | 593.50 | 611.00 | 611.00 | -0.08% | 105,409 |
| Mar 2, 2026 | 616.00 | 623.00 | 607.00 | 611.50 | 611.50 | -1.85% | 108,563 |
| Feb 27, 2026 | 633.00 | 636.00 | 600.00 | 623.00 | 623.00 | -2.35% | 234,936 |
| Feb 26, 2026 | 627.00 | 640.00 | 627.00 | 638.00 | 638.00 | -0.23% | 116,648 |
| Feb 25, 2026 | 644.00 | 645.00 | 634.50 | 639.50 | 639.50 | -1.24% | 88,019 |
| Feb 24, 2026 | 652.50 | 653.50 | 646.00 | 647.50 | 647.50 | -0.46% | 62,584 |
| Feb 23, 2026 | 645.50 | 652.50 | 643.00 | 650.50 | 650.50 | 0.85% | 65,507 |
| Feb 20, 2026 | 644.00 | 647.50 | 640.50 | 645.00 | 645.00 | 0.62% | 74,990 |
| Feb 19, 2026 | 644.50 | 647.50 | 639.00 | 641.00 | 641.00 | -0.39% | 62,993 |
| Feb 18, 2026 | 635.00 | 649.00 | 635.00 | 643.50 | 643.50 | 1.74% | 57,878 |
| Feb 17, 2026 | 636.50 | 641.50 | 632.00 | 632.50 | 632.50 | -1.02% | 42,996 |
| Feb 16, 2026 | 633.00 | 640.50 | 629.50 | 639.00 | 639.00 | 0.08% | 27,197 |
| Feb 13, 2026 | 643.00 | 644.50 | 633.50 | 638.50 | 638.50 | -0.85% | 67,871 |
| Feb 12, 2026 | 632.00 | 645.00 | 630.00 | 644.00 | 644.00 | 1.98% | 81,385 |
| Feb 11, 2026 | 627.00 | 635.00 | 626.00 | 631.50 | 631.50 | 0.16% | 81,097 |
| Feb 10, 2026 | 626.00 | 630.50 | 622.00 | 630.50 | 630.50 | 0.72% | 55,265 |
| Feb 9, 2026 | 628.50 | 629.00 | 623.00 | 626.00 | 626.00 | -0.40% | 46,418 |
| Feb 6, 2026 | 618.50 | 628.50 | 616.00 | 628.50 | 628.50 | 1.62% | 64,752 |
| Feb 5, 2026 | 612.50 | 618.50 | 609.50 | 618.50 | 618.50 | 0.57% | 92,329 |
| Feb 4, 2026 | 599.50 | 618.50 | 599.00 | 615.00 | 615.00 | 2.76% | 121,206 |
| Feb 3, 2026 | 602.00 | 602.00 | 594.50 | 598.50 | 598.50 | -0.08% | 64,820 |
| Feb 2, 2026 | 598.00 | 602.00 | 595.00 | 599.00 | 599.00 | 1.35% | 59,316 |
| Jan 30, 2026 | 591.50 | 596.00 | 590.50 | 591.00 | 591.00 | -0.17% | 66,987 |
| Jan 29, 2026 | 582.00 | 595.50 | 582.00 | 592.00 | 592.00 | 0.51% | 51,232 |
| Jan 28, 2026 | 587.00 | 589.00 | 578.00 | 589.00 | 589.00 | 0.34% | 41,619 |
| Jan 27, 2026 | 588.00 | 589.00 | 580.50 | 587.00 | 587.00 | -0.09% | 44,985 |
| Jan 26, 2026 | 585.00 | 588.00 | 582.00 | 587.50 | 587.50 | 0.69% | 42,073 |
| Jan 23, 2026 | 586.50 | 587.00 | 582.00 | 583.50 | 583.50 | -0.77% | 39,417 |
| Jan 22, 2026 | 582.00 | 589.50 | 581.00 | 588.00 | 588.00 | 1.20% | 55,325 |
| Jan 21, 2026 | 582.00 | 587.00 | 579.50 | 581.00 | 581.00 | -0.09% | 71,962 |
| Jan 20, 2026 | 582.50 | 585.00 | 579.00 | 581.50 | 581.50 | -0.51% | 41,877 |
| Jan 19, 2026 | 590.00 | 590.00 | 581.50 | 584.50 | 584.50 | -1.10% | 44,385 |
| Jan 16, 2026 | 591.00 | 594.50 | 589.50 | 591.00 | 591.00 | -0.67% | 60,098 |
| Jan 15, 2026 | 597.00 | 597.50 | 591.50 | 595.00 | 595.00 | -0.17% | 44,195 |
| Jan 14, 2026 | 589.00 | 599.00 | 586.50 | 596.00 | 596.00 | 3.65% | 117,268 |
| Jan 13, 2026 | 569.50 | 575.00 | 564.50 | 575.00 | 575.00 | 1.05% | 54,078 |
| Jan 12, 2026 | 578.00 | 578.50 | 568.00 | 569.00 | 569.00 | -1.39% | 54,676 |
| Jan 9, 2026 | 574.50 | 577.00 | 572.00 | 577.00 | 577.00 | 0.61% | 43,402 |
| Jan 8, 2026 | 559.00 | 575.00 | 559.00 | 573.50 | 573.50 | 2.59% | 78,890 |
| Jan 7, 2026 | 559.50 | 570.00 | 558.00 | 559.00 | 559.00 | -0.27% | 68,636 |
| Jan 6, 2026 | 555.00 | 560.50 | 549.00 | 560.50 | 560.50 | 0.90% | 47,454 |
| Jan 5, 2026 | 560.00 | 562.50 | 553.50 | 555.50 | 555.50 | -0.98% | 60,944 |
| Jan 2, 2026 | 574.00 | 574.00 | 556.00 | 561.00 | 561.00 | -2.35% | 69,037 |
| Dec 30, 2025 | 574.00 | 575.00 | 567.00 | 574.50 | 574.50 | 0.35% | 48,964 |
| Dec 29, 2025 | 564.00 | 572.50 | 563.00 | 572.50 | 572.50 | 1.51% | 55,649 |
| Dec 23, 2025 | 565.50 | 567.00 | 564.00 | 564.00 | 564.00 | -0.35% | 31,978 |
| Dec 22, 2025 | 564.50 | 567.00 | 560.50 | 566.00 | 566.00 | -0.35% | 45,422 |
| Dec 19, 2025 | 570.00 | 570.50 | 566.50 | 568.00 | 568.00 | -0.09% | 124,194 |
| Dec 18, 2025 | 569.50 | 576.00 | 565.50 | 568.50 | 568.50 | -0.26% | 67,442 |
| Dec 17, 2025 | 570.00 | 570.50 | 564.50 | 570.00 | 570.00 | 0.35% | 72,166 |
| Dec 16, 2025 | 567.00 | 570.50 | 566.00 | 568.00 | 568.00 | 0.18% | 44,582 |
| Dec 15, 2025 | 565.50 | 572.50 | 564.00 | 567.00 | 567.00 | - | 81,409 |
| Dec 12, 2025 | 561.00 | 568.50 | 559.00 | 567.00 | 567.00 | 0.71% | 55,260 |
| Dec 11, 2025 | 549.00 | 564.00 | 549.00 | 563.00 | 563.00 | 2.55% | 62,711 |
| Dec 10, 2025 | 548.00 | 552.50 | 545.50 | 549.00 | 549.00 | -0.09% | 104,500 |
| Dec 9, 2025 | 549.00 | 554.50 | 548.00 | 549.50 | 549.50 | 0.18% | 101,754 |
| Dec 8, 2025 | 555.50 | 555.50 | 548.00 | 548.50 | 548.50 | -1.44% | 42,529 |
| 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 |