DonkeyRepublic Holding A/S (CPH:DONKEY)
Denmark · Delayed Price · Currency is DKK 8.20
-0.25 (-2.96%)
Oct 19, 2026, 3:40 PM CET
DonkeyRepublic Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 19, 2026 | 8.45 | 8.55 | 8.20 | 8.20 | 8.20 | -2.96% | 1,314 |
| Oct 16, 2026 | 8.40 | 8.45 | 8.15 | 8.45 | 8.45 | 1.81% | 8,357 |
| Oct 15, 2026 | 8.05 | 8.30 | 8.05 | 8.30 | 8.30 | -2.35% | 400 |
| Oct 14, 2026 | 7.90 | 8.70 | 7.90 | 8.50 | 8.50 | - | 6,918 |
| Oct 13, 2026 | 8.25 | 8.70 | 8.25 | 8.50 | 8.50 | 0.59% | 5,782 |
| Oct 12, 2026 | 8.40 | 8.50 | 8.40 | 8.45 | 8.45 | 2.42% | 692 |
| Oct 9, 2026 | 8.40 | 8.45 | 8.10 | 8.25 | 8.25 | -1.79% | 4,570 |
| Oct 8, 2026 | 8.85 | 8.85 | 8.25 | 8.40 | 8.40 | 1.20% | 14,877 |
| Oct 7, 2026 | 8.35 | 8.35 | 8.30 | 8.30 | 8.30 | - | 18,569 |
| Oct 6, 2026 | 8.50 | 8.80 | 8.25 | 8.30 | 8.30 | -2.35% | 21,845 |
| Oct 5, 2026 | 8.55 | 8.75 | 8.50 | 8.50 | 8.50 | - | 9,689 |
| Oct 2, 2026 | 8.50 | 8.50 | 8.25 | 8.50 | 8.50 | 1.80% | 11,680 |
| Oct 1, 2026 | 8.50 | 8.50 | 8.30 | 8.35 | 8.35 | -1.18% | 873 |
| Sep 30, 2026 | 8.30 | 8.45 | 8.25 | 8.45 | 8.45 | - | 6,439 |
| Sep 29, 2026 | 8.25 | 8.45 | 8.25 | 8.45 | 8.45 | - | 117 |
| Sep 28, 2026 | 8.15 | 8.45 | 8.15 | 8.45 | 8.45 | -0.59% | 2,939 |
| Sep 25, 2026 | 8.50 | 8.50 | 8.40 | 8.50 | 8.50 | -2.86% | 9,200 |
| Sep 23, 2026 | 8.85 | 8.90 | 8.40 | 8.75 | 8.75 | -2.23% | 22,049 |
| Sep 22, 2026 | 8.70 | 8.95 | 8.40 | 8.95 | 8.95 | 5.29% | 17,114 |
| Sep 21, 2026 | 8.65 | 8.65 | 8.40 | 8.50 | 8.50 | -1.16% | 10,191 |
| Sep 18, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | - | 1,172 |
| Sep 17, 2026 | 8.65 | 8.65 | 8.60 | 8.60 | 8.60 | 2.38% | 3,548 |
| Sep 16, 2026 | 8.55 | 8.75 | 8.40 | 8.40 | 8.40 | -1.18% | 6,731 |
| Sep 15, 2026 | 8.45 | 8.50 | 8.20 | 8.50 | 8.50 | - | 2,593 |
| Sep 14, 2026 | 8.50 | 8.55 | 8.30 | 8.50 | 8.50 | - | 1,730 |
| Sep 11, 2026 | 8.60 | 8.60 | 8.30 | 8.50 | 8.50 | 2.41% | 1,828 |
| Sep 10, 2026 | 8.60 | 8.70 | 8.30 | 8.30 | 8.30 | -4.05% | 901 |
| Sep 9, 2026 | 8.30 | 8.75 | 8.30 | 8.65 | 8.65 | 2.37% | 1,845 |
| Sep 8, 2026 | 8.25 | 8.50 | 8.25 | 8.45 | 8.45 | -0.59% | 10,870 |
| Sep 7, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 5,952 |
| Sep 4, 2026 | 8.55 | 8.60 | 8.50 | 8.50 | 8.50 | -2.86% | 2,399 |
| Sep 3, 2026 | 8.50 | 8.75 | 8.50 | 8.75 | 8.75 | 1.16% | 2,657 |
| Sep 2, 2026 | 8.65 | 8.65 | 8.65 | 8.65 | 8.65 | 0.58% | 57 |
| Sep 1, 2026 | 8.70 | 8.70 | 8.60 | 8.60 | 8.60 | -1.15% | 4,776 |
| Aug 31, 2026 | 8.50 | 8.70 | 8.25 | 8.70 | 8.70 | 2.35% | 1,227 |
| Aug 28, 2026 | 8.50 | 8.75 | 8.50 | 8.50 | 8.50 | - | 3,836 |
| Aug 27, 2026 | 8.40 | 8.75 | 8.10 | 8.50 | 8.50 | 1.19% | 12,294 |
| Aug 26, 2026 | 8.30 | 8.55 | 8.30 | 8.40 | 8.40 | -1.75% | 8,894 |
| Aug 25, 2026 | 8.50 | 8.55 | 8.50 | 8.55 | 8.55 | -2.29% | 472 |
| Aug 24, 2026 | 8.60 | 8.80 | 8.30 | 8.75 | 8.75 | 5.42% | 11,119 |
| Aug 21, 2026 | 8.80 | 8.80 | 8.10 | 8.30 | 8.30 | -6.21% | 12,425 |
| Aug 20, 2026 | 8.80 | 8.85 | 8.35 | 8.85 | 8.85 | - | 5,979 |
| Aug 19, 2026 | 8.50 | 9.15 | 8.50 | 8.85 | 8.85 | 4.12% | 9,550 |
| Aug 18, 2026 | 9.20 | 9.20 | 8.50 | 8.50 | 8.50 | -3.95% | 26,889 |
| 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 |