DonkeyRepublic Holding A/S (CPH:DONKEY)
Denmark · Delayed Price · Currency is DKK 8.85
+0.40 (4.73%)
Aug 17, 2026, 4:59 PM CET
DonkeyRepublic Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 8.50 | 8.90 | 8.30 | 8.85 | 8.85 | 4.73% | 28,889 |
| Aug 14, 2026 | 8.30 | 8.75 | 8.30 | 8.45 | 8.45 | 1.81% | 6,250 |
| Aug 13, 2026 | 8.25 | 8.45 | 8.25 | 8.30 | 8.30 | 0.61% | 9,950 |
| Aug 12, 2026 | 8.65 | 8.65 | 8.25 | 8.25 | 8.25 | -0.60% | 7,606 |
| Aug 11, 2026 | 8.30 | 8.45 | 8.05 | 8.30 | 8.30 | - | 445,494 |
| Aug 10, 2026 | 8.20 | 8.50 | 8.15 | 8.30 | 8.30 | 1.84% | 498,253 |
| Aug 7, 2026 | 7.70 | 8.15 | 7.65 | 8.15 | 8.15 | - | 21,363 |
| Aug 6, 2026 | 8.15 | 8.15 | 7.65 | 8.15 | 8.15 | - | 1,384 |
| Aug 5, 2026 | 7.70 | 8.15 | 7.70 | 8.15 | 8.15 | 2.52% | 2,679 |
| Aug 4, 2026 | 7.60 | 7.95 | 7.60 | 7.95 | 7.95 | - | 12,245 |
| Aug 3, 2026 | 8.15 | 8.15 | 7.55 | 7.95 | 7.95 | -1.24% | 13,946 |
| Jul 31, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | -0.62% | 1,720 |
| Jul 30, 2026 | 8.25 | 8.50 | 8.10 | 8.10 | 8.10 | -1.82% | 3,396 |
| Jul 29, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 12 |
| Jul 28, 2026 | 8.80 | 8.80 | 8.10 | 8.25 | 8.25 | 0.61% | 1,051 |
| Jul 27, 2026 | 8.20 | 8.25 | 8.10 | 8.20 | 8.20 | -0.61% | 6,863 |
| Jul 24, 2026 | 8.25 | 8.90 | 8.25 | 8.25 | 8.25 | - | 31,299 |
| Jul 23, 2026 | 8.30 | 8.30 | 8.00 | 8.25 | 8.25 | -0.60% | 67,614 |
| Jul 22, 2026 | 8.10 | 8.40 | 8.10 | 8.30 | 8.30 | -0.60% | 43,140 |
| Jul 21, 2026 | 8.40 | 8.90 | 8.10 | 8.35 | 8.35 | -0.60% | 28,810 |
| Jul 20, 2026 | 8.55 | 8.60 | 8.15 | 8.40 | 8.40 | 1.82% | 30,979 |
| Jul 17, 2026 | 8.05 | 8.25 | 8.05 | 8.25 | 8.25 | - | 17,048 |
| Jul 16, 2026 | 8.20 | 8.25 | 8.10 | 8.25 | 8.25 | - | 7,679 |
| Jul 15, 2026 | 8.20 | 8.25 | 8.20 | 8.25 | 8.25 | - | 5,989 |
| Jul 14, 2026 | 8.25 | 8.25 | 8.25 | 8.25 | 8.25 | - | 4,481 |
| Jul 13, 2026 | 8.40 | 8.50 | 8.25 | 8.25 | 8.25 | -1.20% | 22,219 |
| Jul 10, 2026 | 8.20 | 8.35 | 7.75 | 8.35 | 8.35 | 4.37% | 27,417 |
| Jul 9, 2026 | 8.20 | 8.20 | 8.00 | 8.00 | 8.00 | - | 15,616 |
| Jul 8, 2026 | 7.80 | 8.05 | 7.70 | 8.00 | 8.00 | 6.67% | 19,001 |
| Jul 7, 2026 | 7.50 | 7.60 | 7.50 | 7.50 | 7.50 | -2.60% | 12,152 |
| Jul 6, 2026 | 7.85 | 7.85 | 7.20 | 7.70 | 7.70 | -1.91% | 23,780 |
| Jul 3, 2026 | 8.05 | 8.05 | 7.40 | 7.85 | 7.85 | -2.48% | 13,995 |
| Jul 2, 2026 | 8.05 | 8.05 | 8.05 | 8.05 | 8.05 | 7.33% | 6,738 |
| Jul 1, 2026 | 8.15 | 8.15 | 7.50 | 7.50 | 7.50 | -3.23% | 28,354 |
| Jun 30, 2026 | 7.65 | 8.15 | 7.65 | 7.75 | 7.75 | 1.97% | 33,885 |
| Jun 29, 2026 | 8.40 | 8.40 | 7.50 | 7.60 | 7.60 | -9.52% | 12,593 |
| Jun 26, 2026 | 7.65 | 8.40 | 7.65 | 8.40 | 8.40 | 11.26% | 5,275 |
| Jun 25, 2026 | 7.55 | 7.80 | 7.50 | 7.55 | 7.55 | -2.58% | 44,260 |
| Jun 24, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | -1.27% | 1,000 |
| Jun 23, 2026 | 7.95 | 8.25 | 7.70 | 7.85 | 7.85 | 4.67% | 67,140 |
| Jun 22, 2026 | 7.55 | 7.55 | 7.50 | 7.50 | 7.50 | -3.23% | 1,602 |
| Jun 19, 2026 | 7.30 | 7.75 | 7.30 | 7.75 | 7.75 | - | 515 |
| Jun 18, 2026 | 7.65 | 7.75 | 7.50 | 7.75 | 7.75 | 0.65% | 6,735 |
| 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 |