Carlsberg A/S (VIE:CARL)
Austria
· Delayed Price · Currency is EUR 109.15
+1.70 (1.58%)
At close: Dec 4, 2025
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 109.50 | 109.50 | 108.55 | 109.15 | 109.15 | - | - |
| Dec 4, 2025 | 108.90 | 109.35 | 108.75 | 109.15 | 109.15 | 1.58% | - |
| Dec 3, 2025 | 107.25 | 107.55 | 107.00 | 107.45 | 107.45 | 0.37% | - |
| Dec 2, 2025 | 109.00 | 109.00 | 107.05 | 107.05 | 107.05 | -1.65% | - |
| Dec 1, 2025 | 106.85 | 108.85 | 106.85 | 108.85 | 108.85 | 2.06% | - |
| Nov 28, 2025 | 107.40 | 108.00 | 106.65 | 106.65 | 106.65 | -0.88% | - |
| Nov 27, 2025 | 106.70 | 107.60 | 106.70 | 107.60 | 107.60 | 1.27% | - |
| Nov 26, 2025 | 107.35 | 107.35 | 106.25 | 106.25 | 106.25 | - | - |
| Nov 25, 2025 | 104.95 | 106.25 | 104.95 | 106.25 | 106.25 | 0.05% | - |
| Nov 24, 2025 | 105.55 | 106.20 | 104.90 | 106.20 | 106.20 | 0.71% | - |
| Nov 21, 2025 | 103.80 | 105.45 | 103.80 | 105.45 | 105.45 | 3.23% | - |
| Nov 20, 2025 | 102.30 | 102.35 | 102.05 | 102.15 | 102.15 | -0.05% | - |
| Nov 19, 2025 | 101.65 | 102.35 | 101.65 | 102.20 | 102.20 | 0.89% | - |
| Nov 18, 2025 | 101.65 | 102.00 | 101.30 | 101.30 | 101.30 | -1.75% | - |
| Nov 17, 2025 | 104.45 | 104.45 | 103.10 | 103.10 | 103.10 | -1.62% | - |
| Nov 14, 2025 | 105.65 | 106.00 | 104.80 | 104.80 | 104.80 | -1.83% | - |
| Nov 13, 2025 | 106.70 | 107.25 | 106.65 | 106.75 | 106.75 | 0.47% | - |
| Nov 12, 2025 | 106.55 | 106.55 | 105.80 | 106.25 | 106.25 | 0.19% | - |
| Nov 11, 2025 | 104.60 | 106.05 | 104.60 | 106.05 | 106.05 | 1.53% | - |
| Nov 10, 2025 | 104.80 | 105.00 | 104.45 | 104.45 | 104.45 | - | - |
| Nov 7, 2025 | 105.50 | 105.50 | 104.35 | 104.45 | 104.45 | -0.71% | 10 |
| Nov 6, 2025 | 104.70 | 105.20 | 104.00 | 105.20 | 105.20 | 0.72% | - |
| Nov 5, 2025 | 103.90 | 104.45 | 103.90 | 104.45 | 104.45 | 0.87% | - |
| Nov 4, 2025 | 102.15 | 103.55 | 101.90 | 103.55 | 103.55 | 0.53% | - |
| Nov 3, 2025 | 102.05 | 103.55 | 102.05 | 103.00 | 103.00 | 0.83% | - |
| Oct 31, 2025 | 103.35 | 103.35 | 102.15 | 102.15 | 102.15 | -0.87% | - |
| Oct 30, 2025 | 105.95 | 105.95 | 103.05 | 103.05 | 103.05 | -1.43% | - |
| Oct 29, 2025 | 104.80 | 105.20 | 104.55 | 104.55 | 104.55 | -0.19% | - |
| Oct 28, 2025 | 104.70 | 104.75 | 104.30 | 104.75 | 104.75 | -0.05% | - |
| Oct 27, 2025 | 105.05 | 105.10 | 104.55 | 104.80 | 104.80 | -2.24% | - |
| Oct 24, 2025 | 105.70 | 107.20 | 105.10 | 107.20 | 107.20 | 0.89% | - |
| Oct 23, 2025 | 107.50 | 107.50 | 105.80 | 106.25 | 106.25 | -0.70% | - |
| Oct 22, 2025 | 107.30 | 107.55 | 105.65 | 107.00 | 107.00 | 0.28% | 280 |
| Oct 21, 2025 | 105.85 | 106.70 | 105.55 | 106.70 | 106.70 | 0.52% | - |
| Oct 20, 2025 | 106.45 | 106.50 | 106.15 | 106.15 | 106.15 | -0.09% | - |
| Oct 17, 2025 | 104.35 | 106.30 | 104.35 | 106.25 | 106.25 | 1.72% | - |
| Oct 16, 2025 | 102.90 | 104.45 | 102.90 | 104.45 | 104.45 | 2.50% | - |
| Oct 15, 2025 | 102.50 | 102.50 | 101.40 | 101.90 | 101.90 | 0.94% | - |
| Oct 14, 2025 | 100.75 | 101.85 | 100.75 | 100.95 | 100.95 | -0.74% | - |
| Oct 13, 2025 | 101.40 | 101.70 | 101.40 | 101.70 | 101.70 | 1.90% | - |
| Oct 10, 2025 | 100.60 | 102.15 | 99.80 | 99.80 | 99.80 | -0.45% | - |
| Oct 9, 2025 | 99.92 | 100.25 | 99.92 | 100.25 | 100.25 | -0.30% | - |
| Oct 8, 2025 | 100.60 | 100.60 | 100.30 | 100.55 | 100.55 | 0.81% | - |
| Oct 7, 2025 | 99.80 | 100.15 | 99.56 | 99.74 | 99.74 | 0.52% | - |
| Oct 6, 2025 | 99.88 | 99.88 | 99.08 | 99.22 | 99.22 | -0.50% | - |
| Oct 3, 2025 | 101.05 | 101.15 | 99.46 | 99.72 | 99.72 | -1.75% | - |
| Oct 2, 2025 | 101.85 | 102.25 | 101.50 | 101.50 | 101.50 | 0.54% | - |
| Oct 1, 2025 | 100.75 | 101.90 | 100.75 | 100.95 | 100.95 | 1.66% | - |
| Sep 30, 2025 | 99.74 | 99.78 | 99.30 | 99.30 | 99.30 | -1.05% | - |
| Sep 29, 2025 | 100.10 | 100.40 | 99.90 | 100.35 | 100.35 | - | - |
| Sep 26, 2025 | 100.50 | 100.50 | 100.05 | 100.35 | 100.35 | - | - |
| Sep 25, 2025 | 99.48 | 100.70 | 99.48 | 100.35 | 100.35 | 0.25% | - |
| Sep 24, 2025 | 100.90 | 100.90 | 99.82 | 100.10 | 100.10 | -0.25% | - |
| Sep 23, 2025 | 100.25 | 101.75 | 100.25 | 100.35 | 100.35 | -0.10% | - |
| Sep 22, 2025 | 100.75 | 101.05 | 100.45 | 100.45 | 100.45 | -0.54% | - |
| Sep 19, 2025 | 100.75 | 101.00 | 100.35 | 101.00 | 101.00 | -0.35% | - |
| Sep 18, 2025 | 101.75 | 101.80 | 101.35 | 101.35 | 101.35 | -0.78% | - |
| Sep 17, 2025 | 102.10 | 102.25 | 101.65 | 102.15 | 102.15 | 0.39% | - |
| Sep 16, 2025 | 102.65 | 102.80 | 101.75 | 101.75 | 101.75 | -1.64% | - |
| Sep 15, 2025 | 104.00 | 104.00 | 103.45 | 103.45 | 103.45 | 0.29% | - |
| Sep 12, 2025 | 103.85 | 104.05 | 103.15 | 103.15 | 103.15 | -0.58% | - |
| Sep 11, 2025 | 104.55 | 104.55 | 103.70 | 103.75 | 103.75 | 0.24% | - |
| Sep 10, 2025 | 104.05 | 104.40 | 103.50 | 103.50 | 103.50 | -1.15% | - |
| Sep 9, 2025 | 103.50 | 104.70 | 103.50 | 104.70 | 104.70 | 1.36% | - |
| Sep 8, 2025 | 105.05 | 105.05 | 103.30 | 103.30 | 103.30 | -1.85% | - |
| Sep 5, 2025 | 104.65 | 105.25 | 104.65 | 105.25 | 105.25 | 0.10% | - |
| Sep 4, 2025 | 105.20 | 105.40 | 105.15 | 105.15 | 105.15 | 0.53% | - |
| Sep 3, 2025 | 105.05 | 105.05 | 104.25 | 104.60 | 104.60 | -0.43% | - |
| Sep 2, 2025 | 104.70 | 106.00 | 104.70 | 105.05 | 105.05 | 0.33% | - |
| Sep 1, 2025 | 105.35 | 105.35 | 104.55 | 104.70 | 104.70 | 0.29% | - |
| Aug 29, 2025 | 105.10 | 105.10 | 104.10 | 104.40 | 104.40 | -0.57% | - |
| Aug 28, 2025 | 103.45 | 105.00 | 103.45 | 105.00 | 105.00 | 2.14% | - |
| Aug 27, 2025 | 103.35 | 103.35 | 102.75 | 102.80 | 102.80 | -0.29% | - |
| Aug 26, 2025 | 103.40 | 103.65 | 103.10 | 103.10 | 103.10 | -0.77% | - |
| Aug 25, 2025 | 104.10 | 104.55 | 103.70 | 103.90 | 103.90 | -0.57% | - |
| Aug 22, 2025 | 104.10 | 104.60 | 104.10 | 104.50 | 104.50 | 0.24% | - |
| Aug 21, 2025 | 103.80 | 104.90 | 103.80 | 104.25 | 104.25 | -0.10% | - |
| Aug 20, 2025 | 103.45 | 104.35 | 103.45 | 104.35 | 104.35 | 0.87% | - |
| Aug 19, 2025 | 101.40 | 103.45 | 101.40 | 103.45 | 103.45 | 2.53% | - |
| Aug 18, 2025 | 101.65 | 101.65 | 100.60 | 100.90 | 100.90 | -0.39% | - |
| Aug 15, 2025 | 101.50 | 101.70 | 101.00 | 101.30 | 101.30 | -0.25% | - |
| Aug 14, 2025 | 107.25 | 107.25 | 100.10 | 101.55 | 101.55 | -6.79% | - |
| Aug 13, 2025 | 109.75 | 109.75 | 108.30 | 108.95 | 108.95 | -0.23% | - |
| Aug 12, 2025 | 110.00 | 110.00 | 108.80 | 109.20 | 109.20 | -0.05% | - |
| Aug 11, 2025 | 110.35 | 110.35 | 108.60 | 109.25 | 109.25 | -0.59% | - |
| Aug 8, 2025 | 111.00 | 111.00 | 109.90 | 109.90 | 109.90 | -0.45% | - |
| Aug 7, 2025 | 109.70 | 110.40 | 109.25 | 110.40 | 110.40 | 1.10% | - |
| Aug 6, 2025 | 110.60 | 110.60 | 108.35 | 109.20 | 109.20 | -0.68% | - |
| Aug 5, 2025 | 111.45 | 111.45 | 109.70 | 109.95 | 109.95 | 0.27% | - |
| Aug 4, 2025 | 110.15 | 110.15 | 109.45 | 109.65 | 109.65 | -0.77% | - |
| Aug 1, 2025 | 108.75 | 111.20 | 108.75 | 110.50 | 110.50 | 0.73% | - |
| Jul 31, 2025 | 110.90 | 110.90 | 109.70 | 109.70 | 109.70 | -2.18% | - |
| Jul 30, 2025 | 112.90 | 112.90 | 111.95 | 112.15 | 112.15 | -0.44% | - |
| Jul 29, 2025 | 114.05 | 114.15 | 112.65 | 112.65 | 112.65 | -1.49% | - |
| Jul 28, 2025 | 118.10 | 118.10 | 114.35 | 114.35 | 114.35 | -3.09% | - |
| Jul 25, 2025 | 119.55 | 119.55 | 118.00 | 118.00 | 118.00 | -1.99% | - |
| Jul 24, 2025 | 121.00 | 121.00 | 120.30 | 120.40 | 120.40 | -0.29% | - |
| Jul 23, 2025 | 122.10 | 122.10 | 120.60 | 120.75 | 120.75 | 0.37% | - |
| Jul 22, 2025 | 118.80 | 120.45 | 118.25 | 120.30 | 120.30 | 1.22% | 72 |
| Jul 21, 2025 | 119.05 | 119.35 | 118.85 | 118.85 | 118.85 | -0.25% | - |