DonkeyRepublic Holding A/S (CPH:DONKEY)
Denmark · Delayed Price · Currency is DKK 5.85
-0.70 (-10.69%)
Nov 6, 2025, 4:49 PM CET
DonkeyRepublic Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 17, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Oct 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 748 |
| Oct 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 840 |
| Oct 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 10 |
| Oct 13, 2025 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | - | 1,008 |
| Oct 10, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 4.84% | 75 |
| Oct 9, 2025 | 6.00 | 6.60 | 5.85 | 6.20 | 6.20 | -0.80% | 2,028 |
| Oct 8, 2025 | 6.25 | 6.65 | 6.25 | 6.25 | 6.25 | - | 867 |
| Oct 7, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.85% | 50 |
| Oct 6, 2025 | 6.65 | 6.70 | 6.50 | 6.50 | 6.50 | -0.76% | 660 |
| Oct 3, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -1.50% | 1,567 |
| Oct 2, 2025 | 5.80 | 6.65 | 5.80 | 6.65 | 6.65 | 6.40% | 2,711 |
| Oct 1, 2025 | 6.45 | 6.45 | 6.25 | 6.25 | 6.25 | 4.17% | 5,050 |
| Sep 30, 2025 | 6.00 | 6.00 | 5.55 | 6.00 | 6.00 | 0.84% | 5,467 |
| Sep 29, 2025 | 6.10 | 6.20 | 5.55 | 5.95 | 5.95 | -7.75% | 13,354 |
| Sep 26, 2025 | 6.00 | 6.45 | 6.00 | 6.45 | 6.45 | -1.53% | 717 |
| Sep 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | 16 |
| Sep 24, 2025 | 5.70 | 6.60 | 5.70 | 6.60 | 6.60 | 10.92% | 4,353 |
| Sep 23, 2025 | 5.95 | 5.95 | 5.75 | 5.95 | 5.95 | 4.39% | 170 |
| Sep 22, 2025 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -5.00% | 2,207 |
| Sep 19, 2025 | 6.15 | 6.25 | 6.00 | 6.00 | 6.00 | -3.23% | 5,749 |
| Sep 18, 2025 | 6.60 | 6.65 | 5.85 | 6.20 | 6.20 | 3.33% | 2,636 |
| Sep 17, 2025 | 6.20 | 6.20 | 5.55 | 6.00 | 6.00 | -4.76% | 14,768 |
| Sep 16, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | 6,489 |
| Sep 15, 2025 | 6.60 | 6.60 | 6.35 | 6.35 | 6.35 | -4.51% | 235 |
| Sep 12, 2025 | 6.40 | 6.65 | 6.40 | 6.65 | 6.65 | 0.76% | 335 |
| Sep 11, 2025 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | -0.75% | 350 |
| Sep 10, 2025 | 6.90 | 6.90 | 6.65 | 6.65 | 6.65 | -4.32% | 4,072 |
| Sep 9, 2025 | 7.00 | 7.00 | 6.75 | 6.95 | 6.95 | 2.21% | 2,623 |
| Sep 8, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 5, 2025 | 6.85 | 6.85 | 6.30 | 6.80 | 6.80 | -0.73% | 161 |
| Sep 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | 3 |
| Sep 3, 2025 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | - |
| Sep 2, 2025 | 6.30 | 6.80 | 6.30 | 6.80 | 6.80 | -1.45% | 472 |
| Sep 1, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | 2.22% | 488 |
| Aug 29, 2025 | 6.40 | 6.75 | 6.40 | 6.75 | 6.75 | 5.47% | 1,192 |