DonkeyRepublic Holding A/S (CPH:DONKEY)
Denmark · Delayed Price · Currency is DKK 6.00
+0.25 (4.35%)
Dec 30, 2025, 3:03 PM CET
DonkeyRepublic Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 30, 2025 | 5.75 | 6.00 | 5.60 | 6.00 | 6.00 | 4.35% | 8,157 |
| 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 |
| Nov 28, 2025 | 5.40 | 5.45 | 5.00 | 5.00 | 5.00 | -8.26% | 94,410 |
| Nov 27, 2025 | 5.30 | 5.45 | 5.00 | 5.45 | 5.45 | 17.97% | 27,000 |
| Nov 26, 2025 | 5.40 | 5.40 | 4.62 | 4.62 | 4.62 | -7.60% | 7,053 |
| Nov 25, 2025 | 5.45 | 5.45 | 5.00 | 5.00 | 5.00 | - | 51,326 |
| Nov 24, 2025 | 5.65 | 5.65 | 4.90 | 5.00 | 5.00 | -11.50% | 63,805 |
| Nov 21, 2025 | 5.10 | 5.65 | 5.10 | 5.65 | 5.65 | 0.89% | 3,450 |
| Nov 20, 2025 | 5.05 | 5.60 | 4.98 | 5.60 | 5.60 | 3.70% | 39,550 |
| Nov 19, 2025 | 6.25 | 6.25 | 5.00 | 5.40 | 5.40 | -3.57% | 41,917 |
| Nov 18, 2025 | 5.60 | 6.30 | 5.60 | 5.60 | 5.60 | -11.81% | 36,386 |
| Nov 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 161 |
| Nov 14, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | 7.63% | 60 |
| Nov 13, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -3.28% | 17,500 |
| Nov 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 327 |
| Nov 11, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 1,323 |
| Nov 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | 850 |
| Nov 7, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | 50 |
| Nov 6, 2025 | 6.35 | 6.50 | 5.85 | 5.85 | 5.85 | -10.69% | 83,196 |
| Nov 5, 2025 | 6.90 | 6.90 | 6.55 | 6.55 | 6.55 | -5.07% | 207 |
| Nov 4, 2025 | 6.55 | 6.90 | 6.25 | 6.90 | 6.90 | 5.34% | 2,239 |
| Nov 3, 2025 | 6.70 | 6.90 | 6.55 | 6.55 | 6.55 | -2.24% | 2,874 |
| Oct 31, 2025 | 6.30 | 7.00 | 6.30 | 6.70 | 6.70 | 0.75% | 8,000 |
| Oct 30, 2025 | 6.90 | 6.90 | 6.40 | 6.65 | 6.65 | - | 1,925 |
| Oct 29, 2025 | 6.85 | 6.85 | 6.20 | 6.65 | 6.65 | 2.31% | 2,324 |
| Oct 28, 2025 | 6.45 | 6.50 | 6.00 | 6.50 | 6.50 | -2.26% | 250 |
| Oct 27, 2025 | 6.25 | 6.65 | 6.25 | 6.65 | 6.65 | 5.56% | 2,735 |
| Oct 24, 2025 | 6.40 | 6.40 | 5.85 | 6.30 | 6.30 | -1.56% | 4,013 |
| Oct 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 74 |
| Oct 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 128 |
| Oct 21, 2025 | 6.05 | 6.45 | 6.00 | 6.45 | 6.45 | - | 11,272 |
| Oct 20, 2025 | 6.00 | 6.45 | 6.00 | 6.45 | 6.45 | -0.77% | 371 |
| Oct 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 748 |