DonkeyRepublic Holding A/S (CPH:DONKEY)
Denmark · Delayed Price · Currency is DKK 7.85
+0.05 (0.64%)
May 29, 2026, 2:42 PM CET
DonkeyRepublic Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 31, 2026 | 7.90 | 7.95 | 7.05 | 7.90 | 7.90 | - | 335 |
| Mar 30, 2026 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | - | 5,794,029 |
| Mar 27, 2026 | 7.90 | 7.90 | 7.20 | 7.90 | 7.90 | 3.27% | 7,068 |
| Mar 26, 2026 | 7.30 | 7.65 | 7.20 | 7.65 | 7.65 | 2.00% | 4,633 |
| Mar 25, 2026 | 8.35 | 8.50 | 7.25 | 7.50 | 7.50 | -3.23% | 7,405 |
| Mar 24, 2026 | 7.95 | 8.10 | 7.15 | 7.75 | 7.75 | 0.65% | 4,653 |
| Mar 23, 2026 | 7.75 | 7.75 | 7.20 | 7.70 | 7.70 | -1.28% | 260 |
| Mar 20, 2026 | 7.95 | 7.95 | 7.20 | 7.80 | 7.80 | 4.00% | 4,975 |
| Mar 19, 2026 | 7.75 | 7.75 | 7.15 | 7.50 | 7.50 | -3.23% | 4,620 |
| Mar 18, 2026 | 8.00 | 8.00 | 7.45 | 7.75 | 7.75 | 0.65% | 4,892 |
| Mar 17, 2026 | 7.15 | 7.95 | 7.15 | 7.70 | 7.70 | 8.45% | 19,204 |
| Mar 16, 2026 | 7.80 | 7.80 | 7.10 | 7.10 | 7.10 | -8.97% | 17,818 |
| Mar 13, 2026 | 7.95 | 7.95 | 7.40 | 7.80 | 7.80 | -1.89% | 10,385 |
| Mar 12, 2026 | 7.70 | 7.95 | 7.30 | 7.95 | 7.95 | -3.05% | 3,405 |