DonkeyRepublic Holding A/S (CPH:DONKEY)
Denmark · Delayed Price · Currency is DKK 7.40
-0.40 (-5.13%)
May 8, 2026, 4:53 PM CET
DonkeyRepublic Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 11, 2026 | 8.00 | 8.45 | 7.90 | 8.20 | 8.20 | 0.61% | 3,359 |
| Mar 10, 2026 | 8.70 | 8.70 | 7.60 | 8.15 | 8.15 | -4.12% | 10,034 |
| Mar 9, 2026 | 7.70 | 8.80 | 7.70 | 8.50 | 8.50 | 6.25% | 40,517 |
| Mar 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 1,648 |
| Mar 5, 2026 | 8.20 | 8.20 | 7.85 | 7.90 | 7.90 | -3.66% | 3,975 |
| Mar 4, 2026 | 8.30 | 8.30 | 7.80 | 8.20 | 8.20 | 2.50% | 4,041 |
| Mar 3, 2026 | 8.60 | 8.60 | 7.65 | 8.00 | 8.00 | -3.03% | 2,788 |
| Mar 2, 2026 | 7.70 | 8.75 | 7.70 | 8.25 | 8.25 | 7.14% | 15,209 |
| Feb 27, 2026 | 7.65 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | 16,276 |
| Feb 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.80% | 5 |
| Feb 25, 2026 | 7.85 | 7.90 | 7.60 | 7.90 | 7.90 | - | 5,346 |