Flügger group A/S (CPH:FLUG.B)
Denmark · Delayed Price · Currency is DKK 320.00
+2.00 (0.63%)
Jan 2, 2026, 2:43 PM CET
Flügger group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 318.00 | 320.00 | 318.00 | 318.00 | 318.00 | - | 369 |
| Dec 29, 2025 | 320.00 | 322.00 | 312.00 | 318.00 | 318.00 | 0.63% | 748 |
| Dec 23, 2025 | 318.00 | 318.00 | 308.00 | 316.00 | 316.00 | - | 1,605 |
| Dec 22, 2025 | 318.00 | 322.00 | 314.00 | 316.00 | 316.00 | -0.63% | 735 |
| Dec 19, 2025 | 322.00 | 322.00 | 312.00 | 318.00 | 318.00 | -1.24% | 575 |
| Dec 18, 2025 | 322.00 | 324.00 | 322.00 | 322.00 | 322.00 | - | 207 |
| Dec 17, 2025 | 322.00 | 328.00 | 322.00 | 322.00 | 322.00 | -1.23% | 332 |
| Dec 16, 2025 | 322.00 | 328.00 | 322.00 | 326.00 | 326.00 | - | 139 |
| Dec 15, 2025 | 322.00 | 326.00 | 322.00 | 326.00 | 326.00 | - | 1,038 |
| Dec 12, 2025 | 320.00 | 332.00 | 318.00 | 326.00 | 326.00 | 1.88% | 1,627 |
| Dec 11, 2025 | 318.00 | 320.00 | 318.00 | 320.00 | 320.00 | 0.63% | 298 |
| Dec 10, 2025 | 318.00 | 318.00 | 318.00 | 318.00 | 318.00 | - | 110 |
| Dec 9, 2025 | 314.00 | 318.00 | 314.00 | 318.00 | 318.00 | 1.27% | 31 |
| Dec 8, 2025 | 318.00 | 318.00 | 314.00 | 314.00 | 314.00 | - | 185 |
| Dec 5, 2025 | 314.00 | 318.00 | 314.00 | 314.00 | 314.00 | -1.88% | 28 |
| Dec 3, 2025 | 320.00 | 320.00 | 312.00 | 320.00 | 320.00 | 0.63% | 324 |
| Dec 2, 2025 | 320.00 | 320.00 | 316.00 | 318.00 | 318.00 | 0.63% | 230 |
| Dec 1, 2025 | 316.00 | 320.00 | 316.00 | 316.00 | 316.00 | - | 80 |
| Nov 27, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -0.63% | 36 |
| Nov 26, 2025 | 318.00 | 322.00 | 318.00 | 318.00 | 318.00 | 0.63% | 294 |
| Nov 25, 2025 | 316.00 | 318.00 | 316.00 | 316.00 | 316.00 | 0.64% | 42 |
| Nov 24, 2025 | 316.00 | 316.00 | 314.00 | 314.00 | 314.00 | -0.63% | 104 |
| Nov 21, 2025 | 314.00 | 316.00 | 314.00 | 316.00 | 316.00 | -0.63% | 18 |
| Nov 20, 2025 | 316.00 | 318.00 | 316.00 | 318.00 | 318.00 | 0.63% | 112 |
| Nov 18, 2025 | 316.00 | 316.00 | 316.00 | 316.00 | 316.00 | -1.25% | 228 |
| Nov 17, 2025 | 316.00 | 320.00 | 316.00 | 320.00 | 320.00 | 1.27% | 90 |
| Nov 14, 2025 | 318.00 | 318.00 | 310.00 | 316.00 | 316.00 | -1.86% | 338 |
| Nov 13, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | 1 |
| Nov 12, 2025 | 324.00 | 324.00 | 320.00 | 322.00 | 322.00 | 0.63% | 297 |
| Nov 11, 2025 | 318.00 | 322.00 | 318.00 | 320.00 | 320.00 | 0.63% | 161 |
| Nov 10, 2025 | 320.00 | 322.00 | 318.00 | 318.00 | 318.00 | -0.63% | 72 |
| Nov 7, 2025 | 322.00 | 322.00 | 320.00 | 320.00 | 320.00 | -0.62% | 421 |
| Nov 6, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -0.62% | 162 |
| Nov 5, 2025 | 324.00 | 326.00 | 324.00 | 324.00 | 324.00 | - | 124 |
| Nov 4, 2025 | 328.00 | 328.00 | 324.00 | 324.00 | 324.00 | -0.61% | 291 |
| Nov 3, 2025 | 320.00 | 326.00 | 320.00 | 326.00 | 326.00 | 5.16% | 120 |
| Oct 31, 2025 | 320.00 | 320.00 | 308.00 | 310.00 | 310.00 | -2.52% | 965 |
| Oct 30, 2025 | 316.00 | 320.00 | 316.00 | 318.00 | 318.00 | - | 80 |
| Oct 29, 2025 | 318.00 | 320.00 | 318.00 | 318.00 | 318.00 | - | 221 |
| Oct 28, 2025 | 332.00 | 332.00 | 316.00 | 318.00 | 318.00 | -3.05% | 2,006 |
| Oct 27, 2025 | 330.00 | 334.00 | 328.00 | 328.00 | 328.00 | -0.61% | 461 |
| Oct 24, 2025 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | 0.61% | 95 |
| Oct 23, 2025 | 334.00 | 334.00 | 328.00 | 328.00 | 328.00 | -0.61% | 220 |
| Oct 22, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | - | 144 |
| Oct 21, 2025 | 330.00 | 330.00 | 330.00 | 330.00 | 330.00 | -2.37% | 195 |
| Oct 20, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | 3.68% | 3 |
| Oct 17, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | -0.61% | 78 |
| Oct 16, 2025 | 344.00 | 344.00 | 328.00 | 328.00 | 328.00 | -2.38% | 54 |
| Oct 15, 2025 | 324.00 | 336.00 | 324.00 | 336.00 | 336.00 | 3.07% | 619 |
| Oct 14, 2025 | 326.00 | 326.00 | 326.00 | 326.00 | 326.00 | - | 12 |