Carlsberg A/S (VIE:CARL)
Austria
· Delayed Price · Currency is EUR 111.85
+2.55 (2.33%)
Last updated: Apr 29, 2026, 11:00 AM CET
Carlsberg Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 107.20 | 108.80 | 107.20 | 108.80 | - | 1.02% | - |
| Apr 27, 2026 | 107.35 | 107.70 | 107.25 | 107.70 | 107.70 | 0.09% | - |
| Apr 24, 2026 | 108.10 | 108.15 | 107.30 | 107.60 | 107.60 | -0.69% | - |
| Apr 23, 2026 | 108.65 | 108.65 | 108.15 | 108.35 | 108.35 | -1.28% | - |
| Apr 22, 2026 | 110.05 | 110.20 | 109.30 | 109.75 | 109.75 | -0.27% | - |
| Apr 21, 2026 | 111.95 | 111.95 | 110.05 | 110.05 | 110.05 | -1.87% | - |
| Apr 20, 2026 | 111.90 | 112.35 | 111.90 | 112.15 | 112.15 | 0.27% | - |
| Apr 17, 2026 | 110.50 | 111.85 | 110.30 | 111.85 | 111.85 | 1.13% | - |
| Apr 16, 2026 | 109.70 | 110.80 | 109.70 | 110.60 | 110.60 | 0.23% | - |
| Apr 15, 2026 | 111.95 | 111.95 | 110.35 | 110.35 | 110.35 | -1.39% | - |
| Apr 14, 2026 | 113.20 | 113.20 | 111.60 | 111.90 | 111.90 | -0.89% | - |
| Apr 13, 2026 | 113.85 | 113.85 | 112.80 | 112.90 | 112.90 | -2.12% | - |
| Apr 10, 2026 | 113.45 | 116.15 | 113.45 | 115.35 | 115.35 | 1.54% | - |
| Apr 9, 2026 | 114.10 | 114.10 | 113.05 | 113.60 | 113.60 | -1.39% | - |
| Apr 8, 2026 | 113.85 | 115.20 | 113.85 | 115.20 | 115.20 | 4.40% | - |
| Apr 7, 2026 | 112.45 | 112.45 | 110.35 | 110.35 | 110.35 | 0.14% | - |
| Apr 2, 2026 | 107.95 | 110.20 | 107.95 | 110.20 | 110.20 | 0.32% | - |
| Apr 1, 2026 | 109.25 | 110.35 | 109.25 | 109.85 | 109.85 | 2.33% | 94 |
| Mar 31, 2026 | 107.90 | 108.55 | 107.35 | 107.35 | 107.35 | 0.56% | - |
| Mar 30, 2026 | 105.70 | 106.75 | 105.70 | 106.75 | 106.75 | 0.33% | - |
| Mar 27, 2026 | 106.65 | 106.70 | 105.40 | 106.40 | 106.40 | -0.47% | - |
| Mar 26, 2026 | 106.10 | 107.40 | 106.05 | 106.90 | 106.90 | 0.90% | - |
| Mar 25, 2026 | 106.75 | 106.75 | 105.50 | 105.95 | 105.95 | 0.62% | - |
| Mar 24, 2026 | 106.40 | 106.65 | 105.30 | 105.30 | 105.30 | -0.71% | - |
| Mar 23, 2026 | 104.50 | 106.55 | 104.00 | 106.05 | 106.05 | 0.14% | 81 |
| Mar 20, 2026 | 108.30 | 108.30 | 105.90 | 105.90 | 105.90 | -1.72% | - |
| Mar 19, 2026 | 112.40 | 112.40 | 107.75 | 107.75 | 107.75 | -5.27% | - |
| Mar 18, 2026 | 115.50 | 115.50 | 113.75 | 113.75 | 113.75 | -1.73% | - |
| Mar 17, 2026 | 115.00 | 115.75 | 114.90 | 115.75 | 115.75 | -3.46% | - |
| Mar 16, 2026 | 119.70 | 119.90 | 119.70 | 119.90 | 116.02 | 1.52% | - |
| Mar 13, 2026 | 116.30 | 118.10 | 116.15 | 118.10 | 114.28 | 0.17% | - |
| Mar 12, 2026 | 119.20 | 119.20 | 117.75 | 117.90 | 114.08 | -1.59% | - |
| Mar 11, 2026 | 120.45 | 120.45 | 119.65 | 119.80 | 115.92 | -0.42% | - |
| Mar 10, 2026 | 120.75 | 120.75 | 119.70 | 120.30 | 116.41 | 0.63% | - |
| Mar 9, 2026 | 119.40 | 119.55 | 118.30 | 119.55 | 115.68 | -1.97% | - |
| Mar 6, 2026 | 122.25 | 122.25 | 120.40 | 121.95 | 118.00 | 0.45% | - |
| Mar 5, 2026 | 125.15 | 125.15 | 121.40 | 121.40 | 117.47 | -3.04% | - |
| Mar 4, 2026 | 127.20 | 127.20 | 125.20 | 125.20 | 121.15 | -0.91% | - |
| Mar 3, 2026 | 128.40 | 128.40 | 126.35 | 126.35 | 122.26 | -2.70% | - |
| Mar 2, 2026 | 130.50 | 131.30 | 129.85 | 129.85 | 125.65 | -1.63% | - |
| Feb 27, 2026 | 130.40 | 132.00 | 130.40 | 132.00 | 127.73 | 0.23% | - |
| Feb 26, 2026 | 129.90 | 131.70 | 129.90 | 131.70 | 127.44 | 1.19% | - |
| Feb 25, 2026 | 131.35 | 131.70 | 129.25 | 130.15 | 125.94 | -2.03% | - |
| Feb 24, 2026 | 134.15 | 134.15 | 132.85 | 132.85 | 128.55 | -0.86% | - |
| Feb 23, 2026 | 133.15 | 134.00 | 132.85 | 134.00 | 129.66 | 0.56% | - |
| Feb 20, 2026 | 134.55 | 134.55 | 133.25 | 133.25 | 128.94 | -0.04% | - |
| Feb 19, 2026 | 132.45 | 133.30 | 131.60 | 133.30 | 128.99 | 0.49% | - |
| Feb 18, 2026 | 131.70 | 133.05 | 131.70 | 132.65 | 128.36 | 0.26% | - |
| Feb 17, 2026 | 133.10 | 133.50 | 132.30 | 132.30 | 128.02 | -1.19% | - |
| Feb 16, 2026 | 131.55 | 133.90 | 131.55 | 133.90 | 129.57 | 0.19% | - |
| Feb 13, 2026 | 134.30 | 134.85 | 133.65 | 133.65 | 129.32 | -1.04% | - |
| Feb 12, 2026 | 132.90 | 135.05 | 132.90 | 135.05 | 130.68 | 1.77% | - |
| Feb 11, 2026 | 131.80 | 132.70 | 131.80 | 132.70 | 128.41 | 1.34% | - |
| Feb 10, 2026 | 130.30 | 130.95 | 129.45 | 130.95 | 126.71 | -0.08% | 90 |
| Feb 9, 2026 | 129.25 | 131.05 | 129.25 | 131.05 | 126.81 | 1.71% | - |
| Feb 6, 2026 | 127.15 | 128.85 | 126.45 | 128.85 | 124.68 | 2.18% | - |
| Feb 5, 2026 | 124.55 | 126.10 | 124.55 | 126.10 | 122.02 | 5.08% | - |
| Feb 4, 2026 | 118.70 | 124.05 | 118.70 | 120.00 | 116.12 | 1.52% | 669 |
| Feb 3, 2026 | 117.45 | 118.20 | 117.45 | 118.20 | 114.37 | 0.51% | - |
| Feb 2, 2026 | 116.70 | 117.65 | 116.50 | 117.60 | 113.79 | 2.89% | - |
| Jan 30, 2026 | 115.05 | 115.15 | 114.30 | 114.30 | 110.60 | - | - |
| Jan 29, 2026 | 114.05 | 114.50 | 114.05 | 114.30 | 110.60 | 1.28% | - |
| Jan 28, 2026 | 111.75 | 112.85 | 111.55 | 112.85 | 109.20 | - | - |
| Jan 27, 2026 | 113.85 | 113.85 | 112.15 | 112.85 | 109.20 | -0.44% | - |
| Jan 26, 2026 | 113.70 | 113.70 | 112.90 | 113.35 | 109.68 | 0.13% | - |
| Jan 23, 2026 | 114.55 | 114.55 | 113.20 | 113.20 | 109.54 | -1.65% | - |
| Jan 22, 2026 | 114.65 | 115.10 | 114.30 | 115.10 | 111.37 | 1.45% | - |
| Jan 21, 2026 | 113.10 | 114.00 | 113.10 | 113.45 | 109.78 | 0.13% | - |
| Jan 20, 2026 | 113.30 | 113.40 | 113.05 | 113.30 | 109.63 | -0.04% | - |
| Jan 19, 2026 | 112.60 | 113.65 | 112.60 | 113.35 | 109.68 | -1.31% | - |
| Jan 16, 2026 | 114.65 | 114.90 | 114.65 | 114.85 | 111.13 | -0.35% | - |
| Jan 15, 2026 | 114.70 | 115.25 | 114.55 | 115.25 | 111.52 | 0.30% | - |
| Jan 14, 2026 | 112.90 | 114.90 | 112.90 | 114.90 | 111.18 | 2.82% | - |
| Jan 13, 2026 | 112.55 | 112.55 | 111.05 | 111.75 | 108.13 | -0.27% | 50 |
| Jan 12, 2026 | 113.90 | 113.90 | 111.35 | 112.05 | 108.42 | -0.93% | - |
| Jan 9, 2026 | 113.40 | 113.40 | 112.80 | 113.10 | 109.44 | 0.80% | - |
| Jan 8, 2026 | 110.70 | 112.20 | 110.70 | 112.20 | 108.57 | 2.47% | - |
| Jan 7, 2026 | 110.25 | 111.00 | 109.40 | 109.50 | 105.96 | -1.08% | - |
| Jan 6, 2026 | 108.85 | 110.70 | 107.95 | 110.70 | 107.12 | 1.93% | - |
| Jan 5, 2026 | 110.10 | 110.20 | 108.00 | 108.60 | 105.09 | -1.81% | 50 |
| Jan 2, 2026 | 111.95 | 111.95 | 109.65 | 110.60 | 107.02 | -0.76% | - |
| Dec 30, 2025 | 111.55 | 111.55 | 111.45 | 111.45 | 107.84 | -0.04% | - |
| Dec 29, 2025 | 110.55 | 111.50 | 110.55 | 111.50 | 107.89 | 1.18% | - |
| Dec 23, 2025 | 110.55 | 111.20 | 110.20 | 110.20 | 106.63 | -0.18% | - |
| Dec 22, 2025 | 111.15 | 111.15 | 110.10 | 110.40 | 106.83 | -1.30% | - |
| Dec 19, 2025 | 111.65 | 112.30 | 111.65 | 111.85 | 108.23 | -0.13% | - |
| Dec 18, 2025 | 111.80 | 113.15 | 111.70 | 112.00 | 108.38 | 0.22% | - |
| Dec 17, 2025 | 112.15 | 112.35 | 111.75 | 111.75 | 108.13 | -0.22% | - |
| Dec 16, 2025 | 111.35 | 112.50 | 111.35 | 112.00 | 108.38 | 0.45% | - |
| Dec 15, 2025 | 111.50 | 112.05 | 111.30 | 111.50 | 107.89 | -0.09% | - |
| Dec 12, 2025 | 109.60 | 111.60 | 109.60 | 111.60 | 107.99 | 1.87% | - |
| Dec 11, 2025 | 108.00 | 109.85 | 108.00 | 109.55 | 106.00 | 2.00% | 338 |
| Dec 10, 2025 | 107.70 | 108.25 | 107.40 | 107.40 | 103.92 | -0.60% | - |
| Dec 9, 2025 | 107.70 | 108.70 | 107.70 | 108.05 | 104.55 | 0.51% | - |
| Dec 8, 2025 | 108.90 | 108.90 | 107.35 | 107.50 | 104.02 | -1.51% | - |
| Dec 5, 2025 | 109.50 | 109.50 | 108.55 | 109.15 | 105.62 | - | - |
| Dec 4, 2025 | 108.90 | 109.35 | 108.75 | 109.15 | 105.62 | 1.58% | - |
| Dec 3, 2025 | 107.25 | 107.55 | 107.00 | 107.45 | 103.97 | 0.37% | - |
| Dec 2, 2025 | 109.00 | 109.00 | 107.05 | 107.05 | 103.59 | -1.65% | - |
| Dec 1, 2025 | 106.85 | 108.85 | 106.85 | 108.85 | 105.33 | 2.06% | - |