Tivoli A/S (CPH:TIV)
Denmark
· Delayed Price · Currency is DKK 590.00
+4.00 (0.68%)
At close: Dec 5, 2025
Tivoli Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 588.00 | 590.00 | 584.00 | 586.00 | - | - | 408 |
| Dec 4, 2025 | 594.00 | 594.00 | 584.00 | 586.00 | 586.00 | -1.35% | 513 |
| Dec 3, 2025 | 594.00 | 600.00 | 586.00 | 594.00 | 594.00 | -0.67% | 998 |
| Dec 2, 2025 | 592.00 | 602.00 | 590.00 | 598.00 | 598.00 | 1.36% | 851 |
| Dec 1, 2025 | 586.00 | 590.00 | 586.00 | 590.00 | 590.00 | 0.68% | 1,070 |
| Nov 28, 2025 | 590.00 | 590.00 | 586.00 | 586.00 | 586.00 | -0.34% | 1,001 |
| Nov 27, 2025 | 590.00 | 596.00 | 586.00 | 588.00 | 588.00 | - | 1,101 |
| Nov 26, 2025 | 588.00 | 590.00 | 586.00 | 588.00 | 588.00 | 0.34% | 416 |
| Nov 25, 2025 | 588.00 | 588.00 | 586.00 | 586.00 | 586.00 | - | 382 |
| Nov 24, 2025 | 590.00 | 592.00 | 586.00 | 586.00 | 586.00 | - | 1,022 |
| Nov 21, 2025 | 588.00 | 590.00 | 586.00 | 586.00 | 586.00 | -0.68% | 301 |
| Nov 20, 2025 | 590.00 | 596.00 | 586.00 | 590.00 | 590.00 | - | 1,372 |
| Nov 19, 2025 | 588.00 | 590.00 | 586.00 | 590.00 | 590.00 | 0.68% | 697 |
| Nov 18, 2025 | 590.00 | 594.00 | 586.00 | 586.00 | 586.00 | -0.34% | 1,254 |
| Nov 17, 2025 | 590.00 | 594.00 | 588.00 | 588.00 | 588.00 | -0.68% | 1,196 |
| Nov 14, 2025 | 592.00 | 592.00 | 588.00 | 592.00 | 592.00 | - | 404 |
| Nov 13, 2025 | 588.00 | 592.00 | 588.00 | 592.00 | 592.00 | 0.34% | 790 |
| Nov 12, 2025 | 590.00 | 594.00 | 590.00 | 590.00 | 590.00 | - | 847 |
| Nov 11, 2025 | 588.00 | 592.00 | 586.00 | 590.00 | 590.00 | 0.68% | 564 |
| Nov 10, 2025 | 592.00 | 594.00 | 586.00 | 586.00 | 586.00 | -0.34% | 1,373 |
| Nov 7, 2025 | 592.00 | 592.00 | 588.00 | 588.00 | 588.00 | -0.68% | 719 |
| Nov 6, 2025 | 592.00 | 594.00 | 588.00 | 592.00 | 592.00 | 0.34% | 799 |
| Nov 5, 2025 | 588.00 | 596.00 | 588.00 | 590.00 | 590.00 | 0.34% | 524 |
| Nov 4, 2025 | 592.00 | 594.00 | 588.00 | 588.00 | 588.00 | -0.34% | 522 |
| Nov 3, 2025 | 592.00 | 598.00 | 590.00 | 590.00 | 590.00 | -0.34% | 967 |
| Oct 31, 2025 | 596.00 | 598.00 | 590.00 | 592.00 | 592.00 | -0.34% | 1,505 |
| Oct 30, 2025 | 590.00 | 600.00 | 586.00 | 594.00 | 594.00 | 0.68% | 1,710 |
| Oct 29, 2025 | 592.00 | 596.00 | 590.00 | 590.00 | 590.00 | -0.67% | 865 |
| Oct 28, 2025 | 590.00 | 594.00 | 588.00 | 594.00 | 594.00 | - | 969 |
| Oct 27, 2025 | 588.00 | 594.00 | 588.00 | 594.00 | 594.00 | 1.02% | 834 |
| Oct 24, 2025 | 592.00 | 592.00 | 588.00 | 588.00 | 588.00 | -0.34% | 1,374 |
| Oct 23, 2025 | 594.00 | 594.00 | 590.00 | 590.00 | 590.00 | - | 319 |
| Oct 22, 2025 | 596.00 | 596.00 | 590.00 | 590.00 | 590.00 | -0.34% | 286 |
| Oct 21, 2025 | 592.00 | 598.00 | 592.00 | 592.00 | 592.00 | -0.67% | 651 |
| Oct 20, 2025 | 596.00 | 596.00 | 588.00 | 596.00 | 596.00 | 1.02% | 1,135 |
| Oct 17, 2025 | 594.00 | 598.00 | 590.00 | 590.00 | 590.00 | - | 911 |
| Oct 16, 2025 | 592.00 | 596.00 | 590.00 | 590.00 | 590.00 | -0.34% | 884 |
| Oct 15, 2025 | 592.00 | 596.00 | 592.00 | 592.00 | 592.00 | -0.67% | 394 |
| Oct 14, 2025 | 596.00 | 600.00 | 592.00 | 596.00 | 596.00 | 0.34% | 1,074 |
| Oct 13, 2025 | 596.00 | 600.00 | 594.00 | 594.00 | 594.00 | -0.34% | 532 |
| Oct 10, 2025 | 596.00 | 596.00 | 592.00 | 596.00 | 596.00 | - | 1,038 |
| Oct 9, 2025 | 598.00 | 598.00 | 594.00 | 596.00 | 596.00 | - | 466 |
| Oct 8, 2025 | 600.00 | 604.00 | 596.00 | 596.00 | 596.00 | -0.67% | 787 |
| Oct 7, 2025 | 600.00 | 602.00 | 598.00 | 600.00 | 600.00 | 0.33% | 482 |
| Oct 6, 2025 | 600.00 | 604.00 | 592.00 | 598.00 | 598.00 | 1.01% | 1,760 |
| Oct 3, 2025 | 598.00 | 598.00 | 592.00 | 592.00 | 592.00 | -1.33% | 775 |
| Oct 2, 2025 | 598.00 | 600.00 | 590.00 | 600.00 | 600.00 | 0.67% | 1,707 |
| Oct 1, 2025 | 588.00 | 598.00 | 588.00 | 596.00 | 596.00 | 0.68% | 944 |
| Sep 30, 2025 | 592.00 | 592.00 | 588.00 | 592.00 | 592.00 | - | 851 |
| Sep 29, 2025 | 594.00 | 598.00 | 590.00 | 592.00 | 592.00 | -0.34% | 1,066 |