DonkeyRepublic Holding A/S (CPH:DONKEY)
Denmark · Delayed Price · Currency is DKK 7.60
+0.10 (1.33%)
Feb 16, 2026, 1:47 PM CET
DonkeyRepublic Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 7.65 | 7.70 | 7.40 | 7.50 | 7.50 | - | 4,314 |
| Feb 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 2,430 |
| Feb 11, 2026 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | 2.04% | 7,169 |
| Feb 10, 2026 | 7.15 | 7.50 | 7.15 | 7.35 | 7.35 | 0.68% | 116,742 |
| Feb 9, 2026 | 7.30 | 7.30 | 7.10 | 7.30 | 7.30 | 2.10% | 56,822 |
| Feb 6, 2026 | 7.05 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | 15,664 |
| Feb 5, 2026 | 6.90 | 7.40 | 6.85 | 7.00 | 7.00 | -1.41% | 54,594 |
| Feb 4, 2026 | 6.35 | 7.20 | 6.35 | 7.10 | 7.10 | 11.81% | 77,004 |
| Feb 3, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - | 2,600 |
| Feb 2, 2026 | 6.15 | 6.45 | 6.00 | 6.35 | 6.35 | -0.78% | 4,156 |
| Jan 30, 2026 | 6.45 | 6.45 | 6.10 | 6.40 | 6.40 | 3.23% | 1,124 |
| Jan 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 5,300 |
| Jan 28, 2026 | 6.30 | 6.50 | 6.30 | 6.30 | 6.30 | - | 9,301 |
| Jan 27, 2026 | 6.25 | 6.30 | 6.10 | 6.30 | 6.30 | 1.61% | 920 |
| Jan 26, 2026 | 6.20 | 6.20 | 5.85 | 6.20 | 6.20 | -1.59% | 3,056 |
| Jan 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 312 |
| Jan 22, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 1,847 |
| Jan 21, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | - | 924 |
| Jan 20, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | 2.44% | 4,226 |
| Jan 19, 2026 | 6.45 | 6.45 | 6.15 | 6.15 | 6.15 | -0.81% | 2,642 |
| Jan 16, 2026 | 6.35 | 6.35 | 6.10 | 6.20 | 6.20 | -2.36% | 13,193 |
| Jan 15, 2026 | 6.25 | 6.35 | 5.95 | 6.35 | 6.35 | 1.60% | 7,581 |
| Jan 14, 2026 | 5.85 | 6.25 | 5.85 | 6.25 | 6.25 | 4.17% | 84 |
| Jan 13, 2026 | 6.20 | 6.30 | 5.85 | 6.00 | 6.00 | - | 3,986 |
| Jan 12, 2026 | 5.80 | 6.20 | 5.65 | 6.00 | 6.00 | -2.44% | 23,685 |
| Jan 9, 2026 | 6.15 | 6.15 | 5.80 | 6.15 | 6.15 | -0.81% | 1,674 |
| Jan 8, 2026 | 6.20 | 6.35 | 6.20 | 6.20 | 6.20 | 0.81% | 4,627 |
| Jan 7, 2026 | 6.05 | 6.15 | 5.90 | 6.15 | 6.15 | -2.38% | 4,440 |
| Jan 6, 2026 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | 8.62% | 2,450 |
| Jan 5, 2026 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | 0.87% | 3,066 |
| Jan 2, 2026 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | -4.17% | 2,949 |
| Dec 30, 2025 | 5.75 | 6.00 | 5.60 | 6.00 | 6.00 | 4.35% | 8,827 |
| Dec 29, 2025 | 5.65 | 5.75 | 5.40 | 5.75 | 5.75 | 7.48% | 9,330 |
| Dec 23, 2025 | 5.55 | 5.75 | 5.35 | 5.35 | 5.35 | -4.46% | 11,887 |
| Dec 22, 2025 | 5.60 | 5.70 | 5.55 | 5.60 | 5.60 | -4.27% | 24,206 |
| Dec 19, 2025 | 5.70 | 5.90 | 5.65 | 5.85 | 5.85 | 2.63% | 5,162 |
| Dec 18, 2025 | 5.60 | 5.95 | 5.60 | 5.70 | 5.70 | 6.54% | 42,706 |
| Dec 17, 2025 | 5.55 | 5.60 | 5.35 | 5.35 | 5.35 | - | 17,544 |
| Dec 16, 2025 | 5.60 | 5.70 | 5.30 | 5.35 | 5.35 | -0.93% | 27,736 |
| Dec 15, 2025 | 5.45 | 5.60 | 5.30 | 5.40 | 5.40 | -6.09% | 10,928 |
| Dec 12, 2025 | 5.25 | 5.75 | 5.25 | 5.75 | 5.75 | 4.55% | 18,161 |
| Dec 11, 2025 | 5.90 | 5.90 | 5.05 | 5.50 | 5.50 | -9.84% | 128,435 |
| Dec 10, 2025 | 6.60 | 6.80 | 6.05 | 6.10 | 6.10 | -10.95% | 27,606 |
| Dec 9, 2025 | 6.25 | 6.90 | 6.25 | 6.85 | 6.85 | 13.22% | 14,650 |
| Dec 8, 2025 | 5.90 | 6.40 | 5.90 | 6.05 | 6.05 | 3.42% | 14,798 |
| Dec 5, 2025 | 5.20 | 5.95 | 5.20 | 5.85 | 5.85 | 10.38% | 19,543 |
| Dec 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 974 |
| Dec 3, 2025 | 5.30 | 5.85 | 5.30 | 5.40 | 5.40 | 2.86% | 8,695 |
| Dec 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.85% | 14,973 |
| Dec 1, 2025 | 5.25 | 5.25 | 4.96 | 4.96 | 4.96 | -0.80% | 1,431 |