Carlsberg A/S (FRA:CBGA)
Germany
· Delayed Price · Currency is EUR 122.00
0.00 (0.00%)
At close: Dec 4, 2025
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 122.50 | 125.00 | 122.50 | 123.00 | 123.00 | 0.82% | 52 |
| Dec 4, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | - | - |
| Dec 3, 2025 | 122.50 | 122.50 | 122.00 | 122.00 | 122.00 | -0.41% | - |
| Dec 2, 2025 | 120.00 | 122.50 | 120.00 | 122.50 | 122.50 | 2.08% | - |
| Dec 1, 2025 | 121.50 | 121.50 | 120.00 | 120.00 | 120.00 | -1.23% | - |
| Nov 28, 2025 | 120.00 | 121.50 | 120.00 | 121.50 | 121.50 | 1.25% | - |
| Nov 27, 2025 | 118.50 | 120.00 | 118.50 | 120.00 | 120.00 | 0.84% | - |
| Nov 26, 2025 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.85% | - |
| Nov 25, 2025 | 118.50 | 118.50 | 118.00 | 118.00 | 118.00 | -0.42% | - |
| Nov 24, 2025 | 122.00 | 122.00 | 118.50 | 118.50 | 118.50 | -2.87% | - |
| Nov 21, 2025 | 120.00 | 122.00 | 120.00 | 122.00 | 122.00 | 1.67% | - |
| Nov 20, 2025 | 118.00 | 120.00 | 118.00 | 120.00 | 120.00 | 1.69% | - |
| Nov 19, 2025 | 118.00 | 118.00 | 118.00 | 118.00 | 118.00 | - | - |
| Nov 18, 2025 | 121.50 | 121.50 | 118.00 | 118.00 | 118.00 | -2.88% | - |
| Nov 17, 2025 | 124.50 | 124.50 | 121.50 | 121.50 | 121.50 | -2.80% | - |
| Nov 14, 2025 | 128.50 | 128.50 | 125.00 | 125.00 | 125.00 | -2.72% | - |
| Nov 13, 2025 | 128.00 | 128.50 | 128.00 | 128.50 | 128.50 | 0.39% | - |
| Nov 12, 2025 | 128.00 | 131.00 | 128.00 | 128.00 | 128.00 | - | 173 |
| Nov 11, 2025 | 129.00 | 129.00 | 128.00 | 128.00 | 128.00 | -0.78% | - |
| Nov 10, 2025 | 128.00 | 129.00 | 128.00 | 129.00 | 129.00 | 0.78% | - |
| Nov 7, 2025 | 127.50 | 128.00 | 127.50 | 128.00 | 128.00 | 0.39% | - |
| Nov 6, 2025 | 125.50 | 127.50 | 125.50 | 127.50 | 127.50 | 2.41% | 100 |
| Nov 5, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | 0.81% | - |
| Nov 4, 2025 | 123.50 | 123.50 | 123.50 | 123.50 | 123.50 | - | - |
| Nov 3, 2025 | 122.50 | 123.50 | 122.50 | 123.50 | 123.50 | 1.23% | - |
| Oct 31, 2025 | 124.50 | 124.50 | 122.00 | 122.00 | 122.00 | -2.01% | - |
| Oct 30, 2025 | 125.50 | 125.50 | 124.50 | 124.50 | 124.50 | -0.80% | - |
| Oct 29, 2025 | 125.50 | 129.00 | 125.50 | 125.50 | 125.50 | - | 10 |
| Oct 28, 2025 | 126.00 | 126.00 | 125.50 | 125.50 | 125.50 | -0.40% | - |
| Oct 27, 2025 | 125.00 | 126.00 | 125.00 | 126.00 | 126.00 | 0.80% | - |
| Oct 24, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 23, 2025 | 126.00 | 126.00 | 125.00 | 125.00 | 125.00 | -0.79% | - |
| Oct 22, 2025 | 125.50 | 126.00 | 125.50 | 126.00 | 126.00 | 0.40% | - |
| Oct 21, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - | - |
| Oct 20, 2025 | 126.50 | 126.50 | 125.50 | 125.50 | 125.50 | -0.40% | - |
| Oct 17, 2025 | 126.50 | 126.50 | 126.00 | 126.00 | 126.00 | -0.40% | - |
| Oct 16, 2025 | 125.00 | 126.50 | 125.00 | 126.50 | 126.50 | 1.20% | - |
| Oct 15, 2025 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 1.63% | - |
| Oct 14, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| Oct 13, 2025 | 125.00 | 125.00 | 125.00 | 125.00 | 125.00 | - | - |
| Oct 10, 2025 | 125.50 | 125.50 | 124.00 | 125.00 | 125.00 | -0.40% | 97 |
| Oct 9, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - | - |
| Oct 8, 2025 | 124.00 | 125.50 | 124.00 | 125.50 | 125.50 | 1.21% | - |
| Oct 7, 2025 | 121.50 | 124.00 | 121.50 | 124.00 | 124.00 | 2.06% | - |
| Oct 6, 2025 | 121.50 | 121.50 | 121.50 | 121.50 | 121.50 | - | - |
| Oct 3, 2025 | 122.50 | 122.50 | 121.50 | 121.50 | 121.50 | -0.41% | - |
| Oct 2, 2025 | 118.50 | 122.50 | 118.50 | 122.00 | 122.00 | 3.39% | 8 |
| Oct 1, 2025 | 116.00 | 119.50 | 116.00 | 118.00 | 118.00 | -0.42% | 8 |
| Sep 30, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | - |
| Sep 29, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | - |
| Sep 26, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | - |
| Sep 25, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | - |
| Sep 24, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | - |
| Sep 23, 2025 | 119.00 | 119.00 | 118.50 | 118.50 | 118.50 | -0.42% | 4 |
| Sep 22, 2025 | 119.50 | 119.50 | 119.00 | 119.00 | 119.00 | -0.42% | - |
| Sep 19, 2025 | 121.00 | 121.00 | 119.50 | 119.50 | 119.50 | -1.24% | - |
| Sep 18, 2025 | 122.00 | 122.00 | 121.00 | 121.00 | 121.00 | -3.59% | - |
| Sep 17, 2025 | 125.50 | 125.50 | 125.50 | 125.50 | 125.50 | - | - |
| Sep 16, 2025 | 127.00 | 127.00 | 125.50 | 125.50 | 125.50 | -1.18% | - |
| Sep 15, 2025 | 127.50 | 127.50 | 127.00 | 127.00 | 127.00 | -0.39% | - |
| Sep 12, 2025 | 125.00 | 127.50 | 125.00 | 127.50 | 127.50 | 1.59% | - |
| Sep 11, 2025 | 125.00 | 125.50 | 125.00 | 125.50 | 125.50 | -1.57% | - |
| Sep 10, 2025 | 125.00 | 127.50 | 125.00 | 127.50 | 127.50 | 2.00% | 20 |
| Sep 9, 2025 | 124.50 | 125.00 | 124.50 | 125.00 | 125.00 | 0.40% | - |
| Sep 8, 2025 | 129.50 | 129.50 | 124.50 | 124.50 | 124.50 | - | - |
| Sep 5, 2025 | 124.50 | 124.50 | 124.50 | 124.50 | 124.50 | - | - |
| Sep 4, 2025 | 124.00 | 124.50 | 124.00 | 124.50 | 124.50 | 0.40% | - |
| Sep 3, 2025 | 123.00 | 126.00 | 123.00 | 124.00 | 124.00 | 0.81% | 43 |
| Sep 2, 2025 | 120.00 | 123.00 | 120.00 | 123.00 | 123.00 | 2.50% | 10 |
| Sep 1, 2025 | 119.50 | 123.50 | 119.50 | 120.00 | 120.00 | -2.44% | 10 |
| Aug 29, 2025 | 125.50 | 125.50 | 123.00 | 123.00 | 123.00 | -1.99% | - |
| Aug 28, 2025 | 123.00 | 125.50 | 123.00 | 125.50 | 125.50 | 2.03% | - |
| Aug 27, 2025 | 122.50 | 123.00 | 122.50 | 123.00 | 123.00 | 0.41% | - |
| Aug 26, 2025 | 123.50 | 123.50 | 122.50 | 122.50 | 122.50 | -0.81% | - |
| Aug 25, 2025 | 122.50 | 123.50 | 122.50 | 123.50 | 123.50 | 0.82% | - |
| Aug 22, 2025 | 122.00 | 122.50 | 122.00 | 122.50 | 122.50 | 0.41% | - |
| Aug 21, 2025 | 122.50 | 122.50 | 122.00 | 122.00 | 122.00 | -0.41% | - |
| Aug 20, 2025 | 118.50 | 122.50 | 118.50 | 122.50 | 122.50 | 3.38% | - |
| Aug 19, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | - |
| Aug 18, 2025 | 117.00 | 118.50 | 117.00 | 118.50 | 118.50 | 1.28% | - |
| Aug 15, 2025 | 116.00 | 120.00 | 116.00 | 117.00 | 117.00 | 0.86% | 23 |
| Aug 14, 2025 | 119.00 | 119.00 | 116.00 | 116.00 | 116.00 | -2.52% | - |
| Aug 13, 2025 | 118.50 | 119.00 | 118.50 | 119.00 | 119.00 | 0.42% | - |
| Aug 12, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | - |
| Aug 11, 2025 | 118.00 | 118.50 | 118.00 | 118.50 | 118.50 | 0.42% | - |
| Aug 8, 2025 | 119.00 | 119.00 | 118.00 | 118.00 | 118.00 | -0.84% | - |
| Aug 7, 2025 | 118.50 | 119.00 | 118.50 | 119.00 | 119.00 | 0.42% | - |
| Aug 6, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | - | - |
| Aug 5, 2025 | 117.00 | 118.50 | 117.00 | 118.50 | 118.50 | 1.28% | - |
| Aug 4, 2025 | 117.00 | 120.00 | 117.00 | 117.00 | 117.00 | - | 47 |
| Aug 1, 2025 | 120.00 | 120.00 | 117.00 | 117.00 | 117.00 | -2.50% | 220 |
| Jul 31, 2025 | 121.50 | 121.50 | 120.00 | 120.00 | 120.00 | -1.23% | - |
| Jul 30, 2025 | 120.00 | 121.50 | 120.00 | 121.50 | 121.50 | 1.25% | - |
| Jul 29, 2025 | 123.00 | 126.00 | 120.00 | 120.00 | 120.00 | -2.44% | 9 |
| Jul 28, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -1.60% | - |
| Jul 25, 2025 | 124.50 | 125.00 | 124.50 | 125.00 | 125.00 | 0.40% | - |
| Jul 24, 2025 | 125.50 | 125.50 | 124.50 | 124.50 | 124.50 | -0.80% | - |
| Jul 23, 2025 | 125.50 | 126.50 | 125.50 | 125.50 | 125.50 | - | - |
| Jul 22, 2025 | 125.00 | 125.50 | 125.00 | 125.50 | 125.50 | 0.40% | - |
| Jul 21, 2025 | 125.50 | 125.50 | 125.00 | 125.00 | 125.00 | -0.79% | - |