Tivoli A/S (CPH:TIV)
Denmark
· Delayed Price · Currency is DKK 620.00
-2.00 (-0.32%)
At close: Mar 6, 2026
Tivoli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 622.00 | 622.00 | 614.00 | 620.00 | 620.00 | -0.32% | 793 |
| Mar 5, 2026 | 620.00 | 622.00 | 614.00 | 622.00 | 622.00 | - | 390 |
| Mar 4, 2026 | 618.00 | 622.00 | 612.00 | 622.00 | 622.00 | 0.65% | 529 |
| Mar 3, 2026 | 622.00 | 622.00 | 612.00 | 618.00 | 618.00 | -0.64% | 602 |
| Mar 2, 2026 | 614.00 | 622.00 | 614.00 | 622.00 | 622.00 | 0.65% | 649 |
| Feb 27, 2026 | 626.00 | 626.00 | 618.00 | 618.00 | 618.00 | -1.28% | 594 |
| Feb 26, 2026 | 622.00 | 626.00 | 614.00 | 626.00 | 626.00 | 0.64% | 1,359 |
| Feb 25, 2026 | 624.00 | 624.00 | 616.00 | 622.00 | 622.00 | - | 823 |
| Feb 24, 2026 | 624.00 | 624.00 | 616.00 | 622.00 | 622.00 | - | 883 |
| Feb 23, 2026 | 610.00 | 622.00 | 606.00 | 622.00 | 622.00 | 1.63% | 1,465 |
| Feb 20, 2026 | 614.00 | 616.00 | 610.00 | 612.00 | 612.00 | - | 756 |
| Feb 19, 2026 | 610.00 | 614.00 | 610.00 | 612.00 | 612.00 | 0.33% | 280 |
| Feb 18, 2026 | 614.00 | 614.00 | 608.00 | 610.00 | 610.00 | -0.65% | 592 |
| Feb 17, 2026 | 612.00 | 614.00 | 610.00 | 614.00 | 614.00 | - | 311 |
| Feb 16, 2026 | 616.00 | 620.00 | 606.00 | 614.00 | 614.00 | - | 1,772 |
| Feb 13, 2026 | 622.00 | 622.00 | 614.00 | 614.00 | 614.00 | -0.65% | 616 |
| Feb 12, 2026 | 620.00 | 620.00 | 614.00 | 618.00 | 618.00 | -0.32% | 668 |
| Feb 11, 2026 | 620.00 | 620.00 | 614.00 | 620.00 | 620.00 | - | 372 |
| Feb 10, 2026 | 620.00 | 624.00 | 614.00 | 620.00 | 620.00 | - | 994 |
| Feb 9, 2026 | 614.00 | 622.00 | 612.00 | 620.00 | 620.00 | 0.98% | 494 |
| Feb 6, 2026 | 612.00 | 614.00 | 608.00 | 614.00 | 614.00 | 0.99% | 1,410 |
| Feb 5, 2026 | 620.00 | 622.00 | 608.00 | 608.00 | 608.00 | - | 765 |
| Feb 4, 2026 | 618.00 | 624.00 | 608.00 | 608.00 | 608.00 | -1.30% | 1,803 |
| Feb 3, 2026 | 620.00 | 626.00 | 616.00 | 616.00 | 616.00 | -0.65% | 856 |
| Feb 2, 2026 | 620.00 | 626.00 | 618.00 | 620.00 | 620.00 | 0.32% | 705 |
| Jan 30, 2026 | 622.00 | 622.00 | 618.00 | 618.00 | 618.00 | 0.32% | 899 |
| Jan 29, 2026 | 618.00 | 622.00 | 616.00 | 616.00 | 616.00 | - | 363 |
| Jan 28, 2026 | 624.00 | 624.00 | 616.00 | 616.00 | 616.00 | -0.65% | 878 |
| Jan 27, 2026 | 624.00 | 626.00 | 620.00 | 620.00 | 620.00 | 0.32% | 982 |
| Jan 26, 2026 | 620.00 | 624.00 | 618.00 | 618.00 | 618.00 | 0.65% | 787 |
| Jan 23, 2026 | 620.00 | 620.00 | 614.00 | 614.00 | 614.00 | - | 762 |
| Jan 22, 2026 | 614.00 | 620.00 | 614.00 | 614.00 | 614.00 | - | 926 |
| Jan 21, 2026 | 616.00 | 620.00 | 610.00 | 614.00 | 614.00 | - | 1,228 |
| Jan 20, 2026 | 602.00 | 614.00 | 602.00 | 614.00 | 614.00 | 1.99% | 930 |
| Jan 19, 2026 | 604.00 | 612.00 | 600.00 | 602.00 | 602.00 | -1.31% | 1,297 |
| Jan 16, 2026 | 616.00 | 620.00 | 610.00 | 610.00 | 610.00 | -0.65% | 1,512 |
| Jan 15, 2026 | 608.00 | 620.00 | 608.00 | 614.00 | 614.00 | 1.66% | 3,073 |
| Jan 14, 2026 | 606.00 | 610.00 | 604.00 | 604.00 | 604.00 | -0.33% | 703 |
| Jan 13, 2026 | 614.00 | 620.00 | 604.00 | 606.00 | 606.00 | -1.30% | 1,300 |
| Jan 12, 2026 | 616.00 | 616.00 | 612.00 | 614.00 | 614.00 | 0.33% | 653 |
| Jan 9, 2026 | 606.00 | 612.00 | 606.00 | 612.00 | 612.00 | 0.99% | 1,257 |
| Jan 8, 2026 | 608.00 | 610.00 | 604.00 | 606.00 | 606.00 | -0.33% | 949 |
| Jan 7, 2026 | 606.00 | 610.00 | 602.00 | 608.00 | 608.00 | 1.00% | 1,262 |
| Jan 6, 2026 | 604.00 | 610.00 | 602.00 | 602.00 | 602.00 | -1.63% | 1,360 |
| Jan 5, 2026 | 604.00 | 616.00 | 604.00 | 612.00 | 612.00 | 1.66% | 2,271 |
| Jan 2, 2026 | 598.00 | 602.00 | 594.00 | 602.00 | 602.00 | 1.01% | 1,163 |
| Dec 30, 2025 | 596.00 | 596.00 | 588.00 | 596.00 | 596.00 | 0.34% | 1,236 |
| Dec 29, 2025 | 588.00 | 600.00 | 588.00 | 594.00 | 594.00 | 1.02% | 3,259 |
| Dec 23, 2025 | 590.00 | 592.00 | 588.00 | 588.00 | 588.00 | -0.34% | 1,689 |
| Dec 22, 2025 | 590.00 | 590.00 | 586.00 | 590.00 | 590.00 | -0.34% | 723 |
| Dec 19, 2025 | 594.00 | 594.00 | 586.00 | 592.00 | 592.00 | 0.34% | 1,584 |
| Dec 18, 2025 | 592.00 | 596.00 | 588.00 | 590.00 | 590.00 | 0.34% | 725 |
| Dec 17, 2025 | 590.00 | 596.00 | 588.00 | 588.00 | 588.00 | 0.34% | 1,319 |
| Dec 16, 2025 | 592.00 | 596.00 | 586.00 | 586.00 | 586.00 | -0.68% | 869 |
| Dec 15, 2025 | 602.00 | 602.00 | 588.00 | 590.00 | 590.00 | -1.67% | 1,375 |
| Dec 12, 2025 | 596.00 | 602.00 | 594.00 | 600.00 | 600.00 | 1.01% | 1,608 |
| Dec 11, 2025 | 592.00 | 598.00 | 584.00 | 594.00 | 594.00 | -0.67% | 1,982 |
| Dec 10, 2025 | 586.00 | 598.00 | 586.00 | 598.00 | 598.00 | 1.70% | 1,433 |
| Dec 9, 2025 | 590.00 | 590.00 | 584.00 | 588.00 | 588.00 | -0.34% | 645 |
| Dec 8, 2025 | 588.00 | 590.00 | 584.00 | 590.00 | 590.00 | - | 783 |
| Dec 5, 2025 | 588.00 | 590.00 | 584.00 | 590.00 | 590.00 | 0.68% | 449 |
| Dec 4, 2025 | 594.00 | 594.00 | 584.00 | 586.00 | 586.00 | -1.35% | 513 |
| Dec 3, 2025 | 594.00 | 600.00 | 586.00 | 594.00 | 594.00 | -0.67% | 998 |
| Dec 2, 2025 | 592.00 | 602.00 | 590.00 | 598.00 | 598.00 | 1.36% | 851 |
| Dec 1, 2025 | 586.00 | 590.00 | 586.00 | 590.00 | 590.00 | 0.68% | 1,070 |
| Nov 28, 2025 | 590.00 | 590.00 | 586.00 | 586.00 | 586.00 | -0.34% | 1,001 |
| Nov 27, 2025 | 590.00 | 596.00 | 586.00 | 588.00 | 588.00 | - | 1,101 |
| Nov 26, 2025 | 588.00 | 590.00 | 586.00 | 588.00 | 588.00 | 0.34% | 416 |
| Nov 25, 2025 | 588.00 | 588.00 | 586.00 | 586.00 | 586.00 | - | 382 |
| Nov 24, 2025 | 590.00 | 592.00 | 586.00 | 586.00 | 586.00 | - | 1,022 |
| Nov 21, 2025 | 588.00 | 590.00 | 586.00 | 586.00 | 586.00 | -0.68% | 301 |
| Nov 20, 2025 | 590.00 | 596.00 | 586.00 | 590.00 | 590.00 | - | 1,372 |
| Nov 19, 2025 | 588.00 | 590.00 | 586.00 | 590.00 | 590.00 | 0.68% | 697 |
| Nov 18, 2025 | 590.00 | 594.00 | 586.00 | 586.00 | 586.00 | -0.34% | 1,254 |
| Nov 17, 2025 | 590.00 | 594.00 | 588.00 | 588.00 | 588.00 | -0.68% | 1,196 |
| Nov 14, 2025 | 592.00 | 592.00 | 588.00 | 592.00 | 592.00 | - | 404 |
| Nov 13, 2025 | 588.00 | 592.00 | 588.00 | 592.00 | 592.00 | 0.34% | 790 |
| Nov 12, 2025 | 590.00 | 594.00 | 590.00 | 590.00 | 590.00 | - | 847 |
| Nov 11, 2025 | 588.00 | 592.00 | 586.00 | 590.00 | 590.00 | 0.68% | 564 |
| Nov 10, 2025 | 592.00 | 594.00 | 586.00 | 586.00 | 586.00 | -0.34% | 1,373 |
| Nov 7, 2025 | 592.00 | 592.00 | 588.00 | 588.00 | 588.00 | -0.68% | 719 |
| Nov 6, 2025 | 592.00 | 594.00 | 588.00 | 592.00 | 592.00 | 0.34% | 799 |
| Nov 5, 2025 | 588.00 | 596.00 | 588.00 | 590.00 | 590.00 | 0.34% | 524 |
| Nov 4, 2025 | 592.00 | 594.00 | 588.00 | 588.00 | 588.00 | -0.34% | 522 |
| Nov 3, 2025 | 592.00 | 598.00 | 590.00 | 590.00 | 590.00 | -0.34% | 967 |
| Oct 31, 2025 | 596.00 | 598.00 | 590.00 | 592.00 | 592.00 | -0.34% | 1,505 |
| Oct 30, 2025 | 590.00 | 600.00 | 586.00 | 594.00 | 594.00 | 0.68% | 1,710 |
| Oct 29, 2025 | 592.00 | 596.00 | 590.00 | 590.00 | 590.00 | -0.67% | 865 |
| Oct 28, 2025 | 590.00 | 594.00 | 588.00 | 594.00 | 594.00 | - | 969 |
| Oct 27, 2025 | 588.00 | 594.00 | 588.00 | 594.00 | 594.00 | 1.02% | 834 |
| Oct 24, 2025 | 592.00 | 592.00 | 588.00 | 588.00 | 588.00 | -0.34% | 1,374 |
| Oct 23, 2025 | 594.00 | 594.00 | 590.00 | 590.00 | 590.00 | - | 319 |
| Oct 22, 2025 | 596.00 | 596.00 | 590.00 | 590.00 | 590.00 | -0.34% | 286 |
| Oct 21, 2025 | 592.00 | 598.00 | 592.00 | 592.00 | 592.00 | -0.67% | 651 |
| Oct 20, 2025 | 596.00 | 596.00 | 588.00 | 596.00 | 596.00 | 1.02% | 1,135 |
| Oct 17, 2025 | 594.00 | 598.00 | 590.00 | 590.00 | 590.00 | - | 911 |
| Oct 16, 2025 | 592.00 | 596.00 | 590.00 | 590.00 | 590.00 | -0.34% | 884 |
| Oct 15, 2025 | 592.00 | 596.00 | 592.00 | 592.00 | 592.00 | -0.67% | 394 |
| Oct 14, 2025 | 596.00 | 600.00 | 592.00 | 596.00 | 596.00 | 0.34% | 1,074 |
| Oct 13, 2025 | 596.00 | 600.00 | 594.00 | 594.00 | 594.00 | -0.34% | 532 |