Tivoli A/S (CPH:TIV)
Denmark
· Delayed Price · Currency is DKK 590.00
+4.00 (0.68%)
At close: Dec 5, 2025
Tivoli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 588.00 | 590.00 | 584.00 | 586.00 | - | - | 408 |
| 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 |
| Oct 10, 2025 | 596.00 | 596.00 | 592.00 | 596.00 | 596.00 | - | 1,038 |
| Oct 9, 2025 | 598.00 | 598.00 | 594.00 | 596.00 | 596.00 | - | 466 |
| Oct 8, 2025 | 600.00 | 604.00 | 596.00 | 596.00 | 596.00 | -0.67% | 787 |
| Oct 7, 2025 | 600.00 | 602.00 | 598.00 | 600.00 | 600.00 | 0.33% | 482 |
| Oct 6, 2025 | 600.00 | 604.00 | 592.00 | 598.00 | 598.00 | 1.01% | 1,760 |
| Oct 3, 2025 | 598.00 | 598.00 | 592.00 | 592.00 | 592.00 | -1.33% | 775 |
| Oct 2, 2025 | 598.00 | 600.00 | 590.00 | 600.00 | 600.00 | 0.67% | 1,707 |
| Oct 1, 2025 | 588.00 | 598.00 | 588.00 | 596.00 | 596.00 | 0.68% | 944 |
| Sep 30, 2025 | 592.00 | 592.00 | 588.00 | 592.00 | 592.00 | - | 851 |
| Sep 29, 2025 | 594.00 | 598.00 | 590.00 | 592.00 | 592.00 | -0.34% | 1,066 |
| Sep 26, 2025 | 598.00 | 602.00 | 594.00 | 594.00 | 594.00 | -0.67% | 1,312 |
| Sep 25, 2025 | 600.00 | 604.00 | 598.00 | 598.00 | 598.00 | -0.33% | 846 |
| Sep 24, 2025 | 600.00 | 604.00 | 598.00 | 600.00 | 600.00 | 0.33% | 296 |
| Sep 23, 2025 | 602.00 | 602.00 | 598.00 | 598.00 | 598.00 | -0.33% | 1,449 |
| Sep 22, 2025 | 602.00 | 604.00 | 600.00 | 600.00 | 600.00 | - | 447 |
| Sep 19, 2025 | 604.00 | 606.00 | 600.00 | 600.00 | 600.00 | -0.99% | 845 |
| Sep 18, 2025 | 602.00 | 606.00 | 602.00 | 606.00 | 606.00 | 0.33% | 563 |
| Sep 17, 2025 | 604.00 | 606.00 | 602.00 | 604.00 | 604.00 | -0.33% | 200 |
| Sep 16, 2025 | 600.00 | 606.00 | 600.00 | 606.00 | 606.00 | 0.66% | 952 |
| Sep 15, 2025 | 598.00 | 608.00 | 598.00 | 602.00 | 602.00 | - | 935 |
| Sep 12, 2025 | 596.00 | 604.00 | 596.00 | 602.00 | 602.00 | 1.01% | 726 |
| Sep 11, 2025 | 602.00 | 606.00 | 594.00 | 596.00 | 596.00 | -1.00% | 1,207 |
| Sep 10, 2025 | 600.00 | 602.00 | 600.00 | 602.00 | 602.00 | 0.33% | 378 |
| Sep 9, 2025 | 594.00 | 600.00 | 594.00 | 600.00 | 600.00 | - | 504 |
| Sep 8, 2025 | 600.00 | 602.00 | 594.00 | 600.00 | 600.00 | - | 1,033 |
| Sep 5, 2025 | 602.00 | 602.00 | 600.00 | 600.00 | 600.00 | - | 618 |
| Sep 4, 2025 | 600.00 | 604.00 | 600.00 | 600.00 | 600.00 | - | 833 |
| Sep 3, 2025 | 604.00 | 604.00 | 600.00 | 600.00 | 600.00 | -0.66% | 573 |
| Sep 2, 2025 | 608.00 | 608.00 | 602.00 | 604.00 | 604.00 | -0.66% | 936 |
| Sep 1, 2025 | 606.00 | 610.00 | 606.00 | 608.00 | 608.00 | 0.66% | 702 |
| Aug 29, 2025 | 612.00 | 612.00 | 604.00 | 604.00 | 604.00 | -1.31% | 1,033 |
| Aug 28, 2025 | 614.00 | 614.00 | 608.00 | 612.00 | 612.00 | - | 481 |
| Aug 27, 2025 | 614.00 | 614.00 | 608.00 | 612.00 | 612.00 | -0.33% | 338 |
| Aug 26, 2025 | 606.00 | 614.00 | 606.00 | 614.00 | 614.00 | 0.66% | 482 |
| Aug 25, 2025 | 614.00 | 614.00 | 604.00 | 610.00 | 610.00 | -0.97% | 1,042 |
| Aug 22, 2025 | 602.00 | 616.00 | 602.00 | 616.00 | 616.00 | 1.99% | 848 |
| Aug 21, 2025 | 604.00 | 604.00 | 602.00 | 604.00 | 604.00 | -0.33% | 607 |
| Aug 20, 2025 | 602.00 | 606.00 | 600.00 | 606.00 | 606.00 | 0.66% | 1,047 |
| Aug 19, 2025 | 602.00 | 606.00 | 602.00 | 602.00 | 602.00 | - | 302 |
| Aug 18, 2025 | 604.00 | 606.00 | 600.00 | 602.00 | 602.00 | -0.66% | 1,071 |
| Aug 15, 2025 | 602.00 | 606.00 | 602.00 | 606.00 | 606.00 | 0.66% | 575 |
| Aug 14, 2025 | 604.00 | 604.00 | 600.00 | 602.00 | 602.00 | -0.33% | 570 |
| Aug 13, 2025 | 602.00 | 606.00 | 600.00 | 604.00 | 604.00 | 0.33% | 735 |
| Aug 12, 2025 | 604.00 | 610.00 | 602.00 | 602.00 | 602.00 | -0.66% | 876 |
| Aug 11, 2025 | 610.00 | 610.00 | 606.00 | 606.00 | 606.00 | -0.98% | 557 |
| Aug 8, 2025 | 612.00 | 616.00 | 608.00 | 612.00 | 612.00 | 0.33% | 951 |
| Aug 7, 2025 | 606.00 | 614.00 | 606.00 | 610.00 | 610.00 | - | 1,275 |
| Aug 6, 2025 | 618.00 | 618.00 | 610.00 | 610.00 | 610.00 | -0.97% | 750 |
| Aug 5, 2025 | 616.00 | 618.00 | 614.00 | 616.00 | 616.00 | - | 730 |
| Aug 4, 2025 | 616.00 | 620.00 | 616.00 | 616.00 | 616.00 | 0.65% | 892 |
| Aug 1, 2025 | 618.00 | 618.00 | 604.00 | 612.00 | 612.00 | -0.97% | 921 |
| Jul 31, 2025 | 618.00 | 620.00 | 614.00 | 618.00 | 618.00 | - | 1,532 |
| Jul 30, 2025 | 618.00 | 620.00 | 618.00 | 618.00 | 618.00 | -0.32% | 1,045 |
| Jul 29, 2025 | 622.00 | 624.00 | 618.00 | 620.00 | 620.00 | -0.64% | 694 |
| Jul 28, 2025 | 624.00 | 624.00 | 620.00 | 624.00 | 624.00 | - | 707 |
| Jul 25, 2025 | 622.00 | 624.00 | 620.00 | 624.00 | 624.00 | 0.65% | 571 |
| Jul 24, 2025 | 620.00 | 624.00 | 620.00 | 620.00 | 620.00 | - | 352 |
| Jul 23, 2025 | 622.00 | 624.00 | 620.00 | 620.00 | 620.00 | 0.32% | 553 |
| Jul 22, 2025 | 622.00 | 624.00 | 618.00 | 618.00 | 618.00 | - | 663 |
| Jul 21, 2025 | 618.00 | 624.00 | 618.00 | 618.00 | 618.00 | -0.32% | 702 |