DonkeyRepublic Holding A/S (CPH:DONKEY)
Denmark · Delayed Price · Currency is DKK 7.75
+0.05 (0.65%)
Jun 18, 2026, 4:14 PM CET
DonkeyRepublic Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | - | -0.65% | 14 |
| Jun 17, 2026 | 7.25 | 7.70 | 7.25 | 7.70 | 7.70 | 2.67% | 6,765 |
| Jun 16, 2026 | 7.35 | 7.50 | 7.35 | 7.50 | 7.50 | 1.35% | 2,316 |
| Jun 15, 2026 | 7.40 | 7.50 | 7.30 | 7.40 | 7.40 | - | 7,999 |
| Jun 12, 2026 | 7.20 | 7.40 | 7.20 | 7.40 | 7.40 | - | 21,007 |
| Jun 11, 2026 | 7.50 | 7.80 | 7.40 | 7.40 | 7.40 | 1.37% | 33,869 |
| Jun 10, 2026 | 7.70 | 7.70 | 7.30 | 7.30 | 7.30 | -5.19% | 179 |
| Jun 9, 2026 | 7.40 | 7.70 | 7.35 | 7.70 | 7.70 | -1.28% | 2,756 |
| Jun 8, 2026 | 7.80 | 7.95 | 7.40 | 7.80 | 7.80 | - | 635 |
| Jun 4, 2026 | 7.45 | 7.80 | 7.35 | 7.80 | 7.80 | 4.00% | 4,132 |
| Jun 3, 2026 | 7.50 | 7.50 | 7.30 | 7.50 | 7.50 | -0.66% | 981 |
| Jun 2, 2026 | 7.65 | 7.65 | 7.20 | 7.55 | 7.55 | -1.95% | 4,908 |
| Jun 1, 2026 | 7.65 | 7.70 | 7.55 | 7.70 | 7.70 | -1.91% | 27,239 |
| May 29, 2026 | 7.65 | 8.00 | 7.65 | 7.85 | 7.85 | 0.64% | 501 |
| May 28, 2026 | 8.00 | 8.00 | 7.60 | 7.80 | 7.80 | 1.30% | 8,747 |
| May 27, 2026 | 7.65 | 7.75 | 7.60 | 7.70 | 7.70 | - | 11,190 |
| May 26, 2026 | 8.00 | 8.00 | 7.55 | 7.70 | 7.70 | -2.53% | 7,319 |
| May 22, 2026 | 7.80 | 7.90 | 7.50 | 7.90 | 7.90 | 1.28% | 1,075 |
| May 21, 2026 | 7.65 | 7.80 | 7.45 | 7.80 | 7.80 | -0.64% | 3,005 |
| May 20, 2026 | 7.90 | 7.90 | 7.60 | 7.85 | 7.85 | 1.29% | 14,783 |
| May 19, 2026 | 8.00 | 8.00 | 7.45 | 7.75 | 7.75 | 1.97% | 6,165 |
| May 18, 2026 | 8.05 | 8.05 | 7.45 | 7.60 | 7.60 | -5.59% | 12,202 |
| May 13, 2026 | 7.95 | 8.10 | 7.60 | 8.05 | 8.05 | 0.63% | 32,189 |
| May 12, 2026 | 7.80 | 8.05 | 7.80 | 8.00 | 8.00 | 2.56% | 84,518 |
| May 11, 2026 | 7.55 | 7.95 | 7.50 | 7.80 | 7.80 | 5.41% | 4,327 |
| May 8, 2026 | 7.65 | 7.75 | 7.30 | 7.40 | 7.40 | -5.13% | 4,630 |
| May 7, 2026 | 7.90 | 7.90 | 7.50 | 7.80 | 7.80 | - | 3,141 |
| May 6, 2026 | 7.70 | 7.95 | 7.55 | 7.80 | 7.80 | -3.11% | 5,093 |
| May 5, 2026 | 8.10 | 8.10 | 7.70 | 8.05 | 8.05 | -0.62% | 6,507 |
| May 4, 2026 | 8.00 | 8.10 | 7.80 | 8.10 | 8.10 | 1.25% | 1,585 |
| May 1, 2026 | 7.30 | 8.00 | 7.30 | 8.00 | 8.00 | 11.11% | 15,142 |
| Apr 30, 2026 | 7.90 | 7.90 | 7.20 | 7.20 | 7.20 | -8.86% | 1,355 |
| Apr 29, 2026 | 7.85 | 7.90 | 7.20 | 7.90 | 7.90 | 1.94% | 1,922 |
| Apr 28, 2026 | 7.45 | 7.75 | 7.30 | 7.75 | 7.75 | 4.03% | 12,106 |
| Apr 27, 2026 | 7.95 | 8.00 | 7.45 | 7.45 | 7.45 | -6.29% | 20,783 |
| Apr 24, 2026 | 7.85 | 8.05 | 7.80 | 7.95 | 7.95 | 2.58% | 5,136 |
| Apr 23, 2026 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | - | 2,278 |
| Apr 22, 2026 | 8.00 | 8.05 | 7.70 | 7.75 | 7.75 | -2.52% | 6,447 |
| Apr 21, 2026 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | -1.24% | 924 |
| Apr 20, 2026 | 8.05 | 8.05 | 7.70 | 8.05 | 8.05 | - | 1,862,202 |
| Apr 17, 2026 | 7.75 | 8.20 | 7.60 | 8.05 | 8.05 | 1.26% | 9,742 |
| Apr 16, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 250 |
| Apr 15, 2026 | 7.95 | 8.20 | 7.95 | 7.95 | 7.95 | -0.62% | 4,496 |
| Apr 14, 2026 | 8.20 | 8.20 | 7.40 | 8.00 | 8.00 | - | 14,359 |
| Apr 13, 2026 | 7.80 | 8.25 | 7.50 | 8.00 | 8.00 | 1.91% | 11,788 |
| Apr 10, 2026 | 7.35 | 7.85 | 7.20 | 7.85 | 7.85 | 3.29% | 8,010 |
| Apr 9, 2026 | 7.30 | 7.80 | 7.30 | 7.60 | 7.60 | -3.18% | 5,792 |
| Apr 8, 2026 | 7.80 | 8.20 | 7.30 | 7.85 | 7.85 | - | 21,696 |
| Apr 7, 2026 | 7.95 | 7.95 | 7.65 | 7.85 | 7.85 | -1.26% | 11,953 |
| Apr 1, 2026 | 8.15 | 8.15 | 7.95 | 7.95 | 7.95 | 0.63% | 280 |