Gabriel Holding A/S (CPH:GABR)
Denmark · Delayed Price · Currency is DKK 238.00
+6.00 (2.59%)
Aug 29, 2025, 2:32 PM CET
Gabriel Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 238.00 | 238.00 | 230.00 | 238.00 | 238.00 | 2.59% | 2,368 |
| Aug 28, 2025 | 224.00 | 232.00 | 218.00 | 232.00 | 232.00 | 5.45% | 1,053 |
| Aug 27, 2025 | 216.00 | 220.00 | 216.00 | 220.00 | 220.00 | 1.85% | 574 |
| Aug 26, 2025 | 210.00 | 216.00 | 210.00 | 216.00 | 216.00 | 3.85% | 486 |
| Aug 25, 2025 | 198.00 | 212.00 | 198.00 | 208.00 | 208.00 | 4.00% | 1,910 |
| Aug 22, 2025 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | 2.04% | 124 |
| Aug 21, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | - |
| Aug 20, 2025 | 196.00 | 196.00 | 196.00 | 196.00 | 196.00 | - | - |
| Aug 19, 2025 | 200.00 | 202.00 | 194.00 | 196.00 | 196.00 | -4.85% | 527 |
| Aug 18, 2025 | 210.00 | 210.00 | 206.00 | 206.00 | 206.00 | - | 183 |
| Aug 15, 2025 | 206.00 | 208.00 | 204.00 | 206.00 | 206.00 | 3.00% | 256 |
| Aug 14, 2025 | 196.00 | 208.00 | 196.00 | 200.00 | 200.00 | 2.04% | 2,277 |
| Aug 13, 2025 | 195.00 | 196.00 | 195.00 | 196.00 | 196.00 | - | 250 |
| Aug 12, 2025 | 193.00 | 196.00 | 193.00 | 196.00 | 196.00 | 0.51% | 322 |
| Aug 11, 2025 | 195.00 | 195.00 | 195.00 | 195.00 | 195.00 | - | - |
| Aug 8, 2025 | 193.00 | 195.00 | 193.00 | 195.00 | 195.00 | - | 69 |
| Aug 7, 2025 | 196.00 | 196.00 | 195.00 | 195.00 | 195.00 | -1.02% | 180 |
| Aug 6, 2025 | 186.00 | 197.00 | 186.00 | 197.00 | 197.00 | 4.79% | 379 |
| Aug 5, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | 1.08% | 71 |
| Aug 4, 2025 | 186.00 | 186.00 | 186.00 | 186.00 | 186.00 | - | - |
| Aug 1, 2025 | 193.00 | 193.00 | 186.00 | 186.00 | 186.00 | -3.63% | 252 |
| Jul 31, 2025 | 193.00 | 198.00 | 193.00 | 193.00 | 193.00 | - | 132 |
| Jul 30, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | 31 |
| Jul 29, 2025 | 199.00 | 199.00 | 193.00 | 193.00 | 193.00 | -1.03% | 186 |
| Jul 28, 2025 | 187.00 | 202.00 | 187.00 | 195.00 | 195.00 | 2.63% | 854 |
| Jul 25, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.04% | 13 |
| Jul 24, 2025 | 191.00 | 192.00 | 191.00 | 192.00 | 192.00 | 0.52% | 210 |
| Jul 23, 2025 | 187.00 | 191.00 | 187.00 | 191.00 | 191.00 | 0.53% | 100 |
| Jul 22, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.04% | 41 |
| Jul 21, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | 2.67% | 25 |
| Jul 18, 2025 | 191.00 | 194.00 | 187.00 | 187.00 | 187.00 | -0.53% | 410 |
| Jul 17, 2025 | 188.00 | 188.00 | 188.00 | 188.00 | 188.00 | -2.59% | 65 |
| Jul 16, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | - | - |
| Jul 15, 2025 | 193.00 | 193.00 | 193.00 | 193.00 | 193.00 | 1.58% | 19 |
| Jul 14, 2025 | 190.00 | 190.00 | 190.00 | 190.00 | 190.00 | -1.04% | 8 |
| Jul 11, 2025 | 192.00 | 192.00 | 192.00 | 192.00 | 192.00 | -1.03% | 2 |
| Jul 10, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 25 |
| Jul 9, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | - |
| Jul 8, 2025 | 194.00 | 194.00 | 194.00 | 194.00 | 194.00 | - | 121 |
| Jul 7, 2025 | 195.00 | 195.00 | 182.00 | 194.00 | 194.00 | -1.52% | 943 |
| Jul 4, 2025 | 202.00 | 202.00 | 197.00 | 197.00 | 197.00 | -3.43% | 573 |
| Jul 3, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 250 |
| Jul 2, 2025 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 250 |
| Jul 1, 2025 | 200.00 | 206.00 | 200.00 | 204.00 | 204.00 | 0.99% | 938 |
| Jun 30, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | 10 |
| Jun 27, 2025 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | 2.54% | 346 |
| Jun 26, 2025 | 200.00 | 204.00 | 197.00 | 197.00 | 197.00 | -1.01% | 333 |
| Jun 25, 2025 | 187.00 | 200.00 | 187.00 | 199.00 | 199.00 | 6.99% | 1,908 |
| Jun 24, 2025 | 183.00 | 186.00 | 182.00 | 186.00 | 186.00 | 2.20% | 654 |
| Jun 23, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | - | - |