Carlsberg A/S (VIE:CARL)
Austria
· Delayed Price · Currency is EUR 119.55
-2.40 (-1.97%)
Last updated: Mar 9, 2026, 3:30 PM CET
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 119.40 | 119.40 | 119.40 | 119.40 | - | -2.09% | - |
| Mar 6, 2026 | 122.25 | 122.25 | 120.40 | 121.95 | 121.95 | 0.45% | - |
| Mar 5, 2026 | 125.15 | 125.15 | 121.40 | 121.40 | 121.40 | -3.04% | - |
| Mar 4, 2026 | 127.20 | 127.20 | 125.20 | 125.20 | 125.20 | -0.91% | - |
| Mar 3, 2026 | 128.40 | 128.40 | 126.35 | 126.35 | 126.35 | -2.70% | - |
| Mar 2, 2026 | 130.50 | 131.30 | 129.85 | 129.85 | 129.85 | -1.63% | - |
| Feb 27, 2026 | 130.40 | 132.00 | 130.40 | 132.00 | 132.00 | 0.23% | - |
| Feb 26, 2026 | 129.90 | 131.70 | 129.90 | 131.70 | 131.70 | 1.19% | - |
| Feb 25, 2026 | 131.35 | 131.70 | 129.25 | 130.15 | 130.15 | -2.03% | - |
| Feb 24, 2026 | 134.15 | 134.15 | 132.85 | 132.85 | 132.85 | -0.86% | - |
| Feb 23, 2026 | 133.15 | 134.00 | 132.85 | 134.00 | 134.00 | 0.56% | - |
| Feb 20, 2026 | 134.55 | 134.55 | 133.25 | 133.25 | 133.25 | -0.04% | - |
| Feb 19, 2026 | 132.45 | 133.30 | 131.60 | 133.30 | 133.30 | 0.49% | - |
| Feb 18, 2026 | 131.70 | 133.05 | 131.70 | 132.65 | 132.65 | 0.26% | - |
| Feb 17, 2026 | 133.10 | 133.50 | 132.30 | 132.30 | 132.30 | -1.19% | - |
| Feb 16, 2026 | 131.55 | 133.90 | 131.55 | 133.90 | 133.90 | 0.19% | - |
| Feb 13, 2026 | 134.30 | 134.85 | 133.65 | 133.65 | 133.65 | -1.04% | - |
| Feb 12, 2026 | 132.90 | 135.05 | 132.90 | 135.05 | 135.05 | 1.77% | - |
| Feb 11, 2026 | 131.80 | 132.70 | 131.80 | 132.70 | 132.70 | 1.34% | - |
| Feb 10, 2026 | 130.30 | 130.95 | 129.45 | 130.95 | 130.95 | -0.08% | 90 |
| Feb 9, 2026 | 129.25 | 131.05 | 129.25 | 131.05 | 131.05 | 1.71% | - |
| Feb 6, 2026 | 127.15 | 128.85 | 126.45 | 128.85 | 128.85 | 2.18% | - |
| Feb 5, 2026 | 124.55 | 126.10 | 124.55 | 126.10 | 126.10 | 5.08% | - |
| Feb 4, 2026 | 118.70 | 124.05 | 118.70 | 120.00 | 120.00 | 1.52% | 669 |
| Feb 3, 2026 | 117.45 | 118.20 | 117.45 | 118.20 | 118.20 | 0.51% | - |
| Feb 2, 2026 | 116.70 | 117.65 | 116.50 | 117.60 | 117.60 | 2.89% | - |
| Jan 30, 2026 | 115.05 | 115.15 | 114.30 | 114.30 | 114.30 | - | - |
| Jan 29, 2026 | 114.05 | 114.50 | 114.05 | 114.30 | 114.30 | 1.28% | - |
| Jan 28, 2026 | 111.75 | 112.85 | 111.55 | 112.85 | 112.85 | - | - |
| Jan 27, 2026 | 113.85 | 113.85 | 112.15 | 112.85 | 112.85 | -0.44% | - |
| Jan 26, 2026 | 113.70 | 113.70 | 112.90 | 113.35 | 113.35 | 0.13% | - |
| Jan 23, 2026 | 114.55 | 114.55 | 113.20 | 113.20 | 113.20 | -1.65% | - |
| Jan 22, 2026 | 114.65 | 115.10 | 114.30 | 115.10 | 115.10 | 1.45% | - |
| Jan 21, 2026 | 113.10 | 114.00 | 113.10 | 113.45 | 113.45 | 0.13% | - |
| Jan 20, 2026 | 113.30 | 113.40 | 113.05 | 113.30 | 113.30 | -0.04% | - |
| Jan 19, 2026 | 112.60 | 113.65 | 112.60 | 113.35 | 113.35 | -1.31% | - |
| Jan 16, 2026 | 114.65 | 114.90 | 114.65 | 114.85 | 114.85 | -0.35% | - |
| Jan 15, 2026 | 114.70 | 115.25 | 114.55 | 115.25 | 115.25 | 0.30% | - |
| Jan 14, 2026 | 112.90 | 114.90 | 112.90 | 114.90 | 114.90 | 2.82% | - |
| Jan 13, 2026 | 112.55 | 112.55 | 111.05 | 111.75 | 111.75 | -0.27% | 50 |
| Jan 12, 2026 | 113.90 | 113.90 | 111.35 | 112.05 | 112.05 | -0.93% | - |
| Jan 9, 2026 | 113.40 | 113.40 | 112.80 | 113.10 | 113.10 | 0.80% | - |
| Jan 8, 2026 | 110.70 | 112.20 | 110.70 | 112.20 | 112.20 | 2.47% | - |
| Jan 7, 2026 | 110.25 | 111.00 | 109.40 | 109.50 | 109.50 | -1.08% | - |
| Jan 6, 2026 | 108.85 | 110.70 | 107.95 | 110.70 | 110.70 | 1.93% | - |
| Jan 5, 2026 | 110.10 | 110.20 | 108.00 | 108.60 | 108.60 | -1.81% | 50 |
| Jan 2, 2026 | 111.95 | 111.95 | 109.65 | 110.60 | 110.60 | -0.76% | - |
| Dec 30, 2025 | 111.55 | 111.55 | 111.45 | 111.45 | 111.45 | -0.04% | - |
| Dec 29, 2025 | 110.55 | 111.50 | 110.55 | 111.50 | 111.50 | 1.18% | - |
| Dec 23, 2025 | 110.55 | 111.20 | 110.20 | 110.20 | 110.20 | -0.18% | - |
| Dec 22, 2025 | 111.15 | 111.15 | 110.10 | 110.40 | 110.40 | -1.30% | - |
| Dec 19, 2025 | 111.65 | 112.30 | 111.65 | 111.85 | 111.85 | -0.13% | - |
| Dec 18, 2025 | 111.80 | 113.15 | 111.70 | 112.00 | 112.00 | 0.22% | - |
| Dec 17, 2025 | 112.15 | 112.35 | 111.75 | 111.75 | 111.75 | -0.22% | - |
| Dec 16, 2025 | 111.35 | 112.50 | 111.35 | 112.00 | 112.00 | 0.45% | - |
| Dec 15, 2025 | 111.50 | 112.05 | 111.30 | 111.50 | 111.50 | -0.09% | - |
| Dec 12, 2025 | 109.60 | 111.60 | 109.60 | 111.60 | 111.60 | 1.87% | - |
| Dec 11, 2025 | 108.00 | 109.85 | 108.00 | 109.55 | 109.55 | 2.00% | 338 |
| Dec 10, 2025 | 107.70 | 108.25 | 107.40 | 107.40 | 107.40 | -0.60% | - |
| Dec 9, 2025 | 107.70 | 108.70 | 107.70 | 108.05 | 108.05 | 0.51% | - |
| Dec 8, 2025 | 108.90 | 108.90 | 107.35 | 107.50 | 107.50 | -1.51% | - |
| 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% | - |