Tivoli A/S (CPH:TIV)
Denmark
· Delayed Price · Currency is DKK 654.00
+4.00 (0.62%)
Apr 28, 2026, 4:30 PM CET
Tivoli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 656.00 | 656.00 | 654.00 | 656.00 | - | 0.92% | 183 |
| Apr 27, 2026 | 656.00 | 658.00 | 648.00 | 650.00 | 650.00 | 0.31% | 1,014 |
| Apr 24, 2026 | 650.00 | 652.00 | 644.00 | 648.00 | 648.00 | -0.61% | 1,148 |
| Apr 23, 2026 | 650.00 | 652.00 | 646.00 | 652.00 | 652.00 | 0.31% | 137 |
| Apr 22, 2026 | 656.00 | 656.00 | 646.00 | 650.00 | 650.00 | -0.91% | 1,149 |
| Apr 21, 2026 | 646.00 | 656.00 | 638.00 | 656.00 | 656.00 | 2.50% | 1,904 |
| Apr 20, 2026 | 648.00 | 650.00 | 640.00 | 640.00 | 640.00 | -0.31% | 872 |
| Apr 17, 2026 | 640.00 | 648.00 | 638.00 | 642.00 | 642.00 | 0.31% | 1,295 |
| Apr 16, 2026 | 632.00 | 640.00 | 628.00 | 640.00 | 640.00 | 1.59% | 1,805 |
| Apr 15, 2026 | 634.00 | 634.00 | 628.00 | 630.00 | 630.00 | -0.63% | 702 |
| Apr 14, 2026 | 634.00 | 634.00 | 630.00 | 634.00 | 634.00 | 0.32% | 572 |
| Apr 13, 2026 | 634.00 | 638.00 | 626.00 | 632.00 | 632.00 | -0.63% | 943 |
| Apr 10, 2026 | 630.00 | 636.00 | 630.00 | 636.00 | 636.00 | 0.95% | 909 |
| Apr 9, 2026 | 628.00 | 630.00 | 624.00 | 630.00 | 630.00 | 0.32% | 716 |
| Apr 8, 2026 | 630.00 | 632.00 | 624.00 | 628.00 | 628.00 | - | 1,198 |
| Apr 7, 2026 | 628.00 | 630.00 | 622.00 | 628.00 | 628.00 | - | 1,660 |
| Apr 1, 2026 | 624.00 | 628.00 | 624.00 | 628.00 | 628.00 | 0.64% | 792 |
| Mar 31, 2026 | 622.00 | 624.00 | 616.00 | 624.00 | 624.00 | 0.32% | 825 |
| Mar 30, 2026 | 620.00 | 622.00 | 616.00 | 622.00 | 622.00 | 0.65% | 665 |
| Mar 27, 2026 | 620.00 | 620.00 | 614.00 | 618.00 | 618.00 | - | 648 |
| Mar 26, 2026 | 616.00 | 618.00 | 610.00 | 618.00 | 618.00 | 0.98% | 902 |
| Mar 25, 2026 | 620.00 | 620.00 | 612.00 | 612.00 | 612.00 | -1.61% | 989 |
| Mar 24, 2026 | 624.00 | 624.00 | 620.00 | 622.00 | 622.00 | -0.32% | 777 |
| Mar 23, 2026 | 624.00 | 626.00 | 614.00 | 624.00 | 624.00 | 0.32% | 1,063 |
| Mar 20, 2026 | 626.00 | 626.00 | 622.00 | 622.00 | 622.00 | -0.32% | 1,179 |
| Mar 19, 2026 | 624.00 | 624.00 | 620.00 | 624.00 | 624.00 | - | 628 |
| Mar 18, 2026 | 626.00 | 626.00 | 622.00 | 624.00 | 624.00 | -0.32% | 407 |
| Mar 17, 2026 | 626.00 | 626.00 | 620.00 | 626.00 | 626.00 | - | 501 |
| Mar 16, 2026 | 622.00 | 626.00 | 618.00 | 626.00 | 626.00 | 1.29% | 893 |
| Mar 13, 2026 | 622.00 | 622.00 | 616.00 | 618.00 | 618.00 | -0.64% | 37 |
| Mar 12, 2026 | 620.00 | 624.00 | 614.00 | 622.00 | 622.00 | 0.32% | 1,527 |
| Mar 11, 2026 | 616.00 | 620.00 | 616.00 | 620.00 | 620.00 | - | 373 |
| Mar 10, 2026 | 610.00 | 620.00 | 610.00 | 620.00 | 620.00 | 0.98% | 344 |
| Mar 9, 2026 | 620.00 | 620.00 | 608.00 | 614.00 | 614.00 | -0.97% | 1,037 |
| 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 |