DonkeyRepublic Holding A/S (CPH:DONKEY)
Denmark · Delayed Price · Currency is DKK 8.25
+0.05 (0.61%)
Jul 28, 2026, 4:59 PM CET
DonkeyRepublic Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |