Carlsberg A/S (ETR:CBGB)
Germany
· Delayed Price · Currency is EUR 108.70
+1.20 (1.12%)
At close: Apr 28, 2026
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 107.85 | 108.70 | 107.85 | 108.70 | - | 0.83% | - |
| Apr 27, 2026 | 107.50 | 107.80 | 107.45 | 107.80 | 107.80 | 0.33% | 245 |
| Apr 24, 2026 | 107.85 | 107.90 | 107.45 | 107.45 | 107.45 | -0.51% | 93 |
| Apr 23, 2026 | 109.90 | 109.90 | 108.00 | 108.00 | 108.00 | -1.41% | 6 |
| Apr 22, 2026 | 109.55 | 109.55 | 109.55 | 109.55 | 109.55 | -0.41% | - |
| Apr 21, 2026 | 112.20 | 112.20 | 110.00 | 110.00 | 110.00 | -1.92% | 2 |
| Apr 20, 2026 | 112.00 | 112.15 | 112.00 | 112.15 | 112.15 | -1.06% | 2 |
| Apr 17, 2026 | 110.60 | 113.35 | 110.60 | 113.35 | 113.35 | 3.23% | 85 |
| Apr 16, 2026 | 110.00 | 110.00 | 109.80 | 109.80 | 109.80 | -0.32% | 3 |
| Apr 15, 2026 | 112.30 | 112.30 | 110.15 | 110.15 | 110.15 | -2.69% | 3 |
| Apr 14, 2026 | 113.20 | 113.20 | 113.20 | 113.20 | 113.20 | 0.18% | - |
| Apr 13, 2026 | 113.65 | 113.65 | 113.00 | 113.00 | 113.00 | -1.95% | 290 |
| Apr 10, 2026 | 115.25 | 115.25 | 115.25 | 115.25 | 115.25 | 0.96% | 1 |
| Apr 9, 2026 | 114.15 | 114.15 | 114.15 | 114.15 | 114.15 | -1.13% | - |
| Apr 8, 2026 | 114.45 | 115.45 | 114.45 | 115.45 | 115.45 | 4.39% | 1 |
| Apr 7, 2026 | 111.30 | 111.30 | 110.60 | 110.60 | 110.60 | -0.09% | 7 |
| Apr 2, 2026 | 110.70 | 110.70 | 110.70 | 110.70 | 110.70 | 0.77% | - |
| Apr 1, 2026 | 109.10 | 109.85 | 108.90 | 109.85 | 109.85 | 2.19% | 2,003 |
| Mar 31, 2026 | 107.50 | 107.50 | 107.50 | 107.50 | 107.50 | 0.47% | - |
| Mar 30, 2026 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | 0.38% | - |
| Mar 27, 2026 | 106.60 | 106.60 | 106.60 | 106.60 | 106.60 | -0.42% | 20 |
| Mar 26, 2026 | 107.05 | 107.05 | 107.05 | 107.05 | 107.05 | 0.80% | - |
| Mar 25, 2026 | 106.95 | 106.95 | 105.00 | 106.20 | 106.20 | 0.85% | 84 |
| Mar 24, 2026 | 106.25 | 106.25 | 105.30 | 105.30 | 105.30 | 0.77% | 25 |
| Mar 23, 2026 | 104.50 | 104.50 | 104.50 | 104.50 | 104.50 | -1.32% | 66 |
| Mar 20, 2026 | 108.25 | 108.25 | 105.90 | 105.90 | 105.90 | -8.63% | 26 |
| Mar 18, 2026 | 115.10 | 115.90 | 115.10 | 115.90 | 115.90 | - | 435 |
| Mar 17, 2026 | 115.05 | 115.90 | 115.05 | 115.90 | 115.90 | -2.52% | 2 |
| Mar 16, 2026 | 118.90 | 118.90 | 118.90 | 118.90 | 115.02 | 0.59% | 1 |
| Mar 13, 2026 | 118.20 | 118.20 | 118.20 | 118.20 | 114.34 | 0.17% | - |
| Mar 12, 2026 | 118.95 | 118.95 | 118.00 | 118.00 | 114.15 | -1.91% | 102 |
| Mar 11, 2026 | 120.30 | 120.30 | 120.30 | 120.30 | 116.37 | -0.21% | - |
| Mar 10, 2026 | 120.55 | 120.55 | 120.55 | 120.55 | 116.62 | -1.43% | 70 |
| Mar 6, 2026 | 122.20 | 122.30 | 121.90 | 122.30 | 118.31 | -2.04% | 29 |
| Mar 4, 2026 | 124.85 | 124.85 | 124.85 | 124.85 | 120.78 | -1.69% | - |
| Mar 3, 2026 | 128.05 | 128.05 | 127.00 | 127.00 | 122.86 | -2.19% | 25 |
| Mar 2, 2026 | 130.55 | 130.55 | 129.85 | 129.85 | 125.61 | -1.40% | 6 |
| Feb 27, 2026 | 131.70 | 131.70 | 131.70 | 131.70 | 127.40 | -0.04% | - |
| Feb 26, 2026 | 130.25 | 131.75 | 130.25 | 131.75 | 127.45 | 1.15% | 1 |
| Feb 25, 2026 | 131.65 | 131.65 | 130.25 | 130.25 | 126.00 | -1.81% | 12 |
| Feb 24, 2026 | 134.25 | 134.25 | 132.65 | 132.65 | 128.32 | -1.23% | 2 |
| Feb 23, 2026 | 134.30 | 134.30 | 134.30 | 134.30 | 129.92 | 0.67% | - |
| Feb 20, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 129.05 | - | 9 |
| Feb 19, 2026 | 133.40 | 133.40 | 133.40 | 133.40 | 129.05 | 0.72% | - |
| Feb 18, 2026 | 131.55 | 132.45 | 131.55 | 132.45 | 128.13 | - | 261 |
| Feb 17, 2026 | 132.65 | 133.65 | 132.45 | 132.45 | 128.13 | 0.46% | 87 |
| Feb 16, 2026 | 131.85 | 131.85 | 131.85 | 131.85 | 127.55 | -1.20% | 4 |
| Feb 13, 2026 | 134.65 | 134.65 | 133.45 | 133.45 | 129.09 | -1.15% | 1 |
| Feb 12, 2026 | 133.05 | 135.00 | 133.05 | 135.00 | 130.59 | 3.01% | 75 |
| Feb 10, 2026 | 131.05 | 131.05 | 131.05 | 131.05 | 126.77 | 0.11% | - |
| Feb 9, 2026 | 129.40 | 130.90 | 129.40 | 130.90 | 126.63 | 1.55% | 66 |
| Feb 6, 2026 | 126.75 | 128.90 | 126.70 | 128.90 | 124.69 | 2.10% | 23 |
| Feb 5, 2026 | 124.60 | 126.25 | 123.80 | 126.25 | 122.13 | 3.44% | 1,067 |
| Feb 4, 2026 | 119.10 | 122.05 | 117.85 | 122.05 | 118.07 | 3.21% | 245 |
| Feb 3, 2026 | 117.90 | 118.25 | 117.60 | 118.25 | 114.39 | 0.51% | 249 |
| Feb 2, 2026 | 116.95 | 117.65 | 116.80 | 117.65 | 113.81 | 2.89% | 6 |
| Jan 30, 2026 | 113.65 | 114.90 | 113.65 | 114.35 | 110.62 | 0.09% | 19 |
| Jan 29, 2026 | 114.25 | 114.25 | 114.25 | 114.25 | 110.52 | 1.33% | - |
| Jan 28, 2026 | 111.85 | 112.75 | 111.85 | 112.75 | 109.07 | -0.04% | 100 |
| Jan 27, 2026 | 113.85 | 113.85 | 112.80 | 112.80 | 109.12 | -0.84% | 25 |
| Jan 26, 2026 | 113.85 | 113.85 | 113.75 | 113.75 | 110.04 | 0.53% | 2 |
| Jan 23, 2026 | 114.50 | 114.50 | 113.15 | 113.15 | 109.46 | -1.69% | 183 |
| Jan 22, 2026 | 114.70 | 115.10 | 114.25 | 115.10 | 111.34 | 1.59% | 47 |
| Jan 21, 2026 | 113.30 | 113.30 | 113.30 | 113.30 | 109.60 | 0.22% | 1 |
| Jan 20, 2026 | 113.30 | 113.30 | 113.05 | 113.05 | 109.36 | -0.26% | 5 |
| Jan 19, 2026 | 112.90 | 113.35 | 112.90 | 113.35 | 109.65 | -1.31% | 101 |
| Jan 16, 2026 | 114.85 | 114.85 | 114.85 | 114.85 | 111.10 | -0.86% | - |
| Jan 15, 2026 | 115.85 | 115.85 | 115.85 | 115.85 | 112.07 | 3.53% | 132 |
| Jan 13, 2026 | 111.90 | 111.90 | 111.90 | 111.90 | 108.25 | -0.31% | - |
| Jan 12, 2026 | 114.15 | 114.15 | 112.25 | 112.25 | 108.59 | -0.80% | 22 |
| Jan 9, 2026 | 113.05 | 113.15 | 113.05 | 113.15 | 109.46 | 1.57% | 160 |
| Jan 8, 2026 | 111.40 | 111.40 | 111.40 | 111.40 | 107.76 | 1.83% | 190 |
| Jan 7, 2026 | 109.40 | 109.40 | 109.40 | 109.40 | 105.83 | 0.60% | - |
| Jan 5, 2026 | 110.25 | 110.25 | 108.75 | 108.75 | 105.20 | -1.76% | 85 |
| Jan 2, 2026 | 110.70 | 110.70 | 110.70 | 110.70 | 107.09 | -0.76% | - |
| Dec 30, 2025 | 111.55 | 111.55 | 111.55 | 111.55 | 107.91 | 0.22% | - |
| Dec 29, 2025 | 111.30 | 111.30 | 111.30 | 111.30 | 107.67 | 1.09% | - |
| Dec 23, 2025 | 110.35 | 110.35 | 110.10 | 110.10 | 106.51 | -0.18% | 20 |
| Dec 22, 2025 | 110.85 | 110.85 | 109.85 | 110.30 | 106.70 | -1.39% | 36 |
| Dec 19, 2025 | 111.75 | 112.55 | 111.70 | 111.85 | 108.20 | 0.04% | 189 |
| Dec 18, 2025 | 111.75 | 111.80 | 111.75 | 111.80 | 108.15 | 0.18% | 24 |
| Dec 17, 2025 | 111.80 | 111.80 | 111.60 | 111.60 | 107.96 | -0.40% | 10 |
| Dec 16, 2025 | 112.05 | 112.05 | 112.05 | 112.05 | 108.39 | 0.63% | 50 |
| Dec 15, 2025 | 111.65 | 111.65 | 111.35 | 111.35 | 107.72 | -0.18% | 3 |
| Dec 12, 2025 | 109.45 | 111.55 | 109.45 | 111.55 | 107.91 | 1.23% | 3 |
| Dec 11, 2025 | 108.30 | 110.40 | 108.30 | 110.20 | 106.60 | 2.18% | 2,960 |
| Dec 10, 2025 | 107.85 | 107.85 | 107.85 | 107.85 | 104.33 | -1.69% | - |
| Dec 9, 2025 | 109.70 | 109.70 | 109.70 | 109.70 | 106.12 | 2.05% | 196 |
| Dec 8, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 103.99 | -1.38% | - |
| Dec 5, 2025 | 109.00 | 109.00 | 109.00 | 109.00 | 105.44 | -0.05% | - |
| Dec 4, 2025 | 109.00 | 109.05 | 109.00 | 109.05 | 105.49 | 1.44% | 83 |
| Dec 3, 2025 | 107.50 | 107.50 | 107.50 | 107.50 | 103.99 | 0.37% | - |
| Dec 2, 2025 | 108.85 | 108.85 | 107.10 | 107.10 | 103.60 | -1.65% | 5 |
| Dec 1, 2025 | 108.65 | 108.90 | 108.65 | 108.90 | 105.35 | 2.16% | 22 |
| Nov 28, 2025 | 106.60 | 106.60 | 106.60 | 106.60 | 103.12 | -0.79% | - |
| Nov 27, 2025 | 107.45 | 107.45 | 107.45 | 107.45 | 103.94 | 1.70% | 1 |
| Nov 26, 2025 | 106.30 | 106.30 | 105.65 | 105.65 | 102.20 | -0.61% | 6 |
| Nov 25, 2025 | 106.30 | 106.30 | 106.30 | 106.30 | 102.83 | 0.33% | - |
| Nov 24, 2025 | 105.70 | 105.95 | 105.70 | 105.95 | 102.49 | 3.97% | 2 |
| Nov 20, 2025 | 101.90 | 101.90 | 101.90 | 101.90 | 98.57 | -0.24% | - |