Gabriel Holding A/S (CPH:GABR)
Denmark · Delayed Price · Currency is DKK 195.00
-2.00 (-1.02%)
Aug 7, 2025, 1:49 PM CET
Sage Therapeutics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Jun 20, 2025 | 185.00 | 185.00 | 182.00 | 182.00 | 182.00 | - | 117 |
| Jun 19, 2025 | 185.00 | 187.00 | 182.00 | 182.00 | 182.00 | -1.09% | 327 |
| Jun 18, 2025 | 186.00 | 186.00 | 184.00 | 184.00 | 184.00 | 1.10% | 46 |
| Jun 17, 2025 | 182.00 | 182.00 | 182.00 | 182.00 | 182.00 | -0.55% | 53 |
| Jun 16, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | - | - |
| Jun 13, 2025 | 183.00 | 183.00 | 183.00 | 183.00 | 183.00 | -2.14% | 2 |
| Jun 12, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | 126 |
| Jun 11, 2025 | 187.00 | 187.00 | 187.00 | 187.00 | 187.00 | - | - |
| Jun 10, 2025 | 186.00 | 187.00 | 182.00 | 187.00 | 187.00 | - | 701 |
| Jun 6, 2025 | 186.00 | 187.00 | 186.00 | 187.00 | 187.00 | 0.54% | 565 |
| Jun 4, 2025 | 189.00 | 189.00 | 182.00 | 186.00 | 186.00 | 1.09% | 1,114 |
| Jun 3, 2025 | 182.00 | 196.00 | 182.00 | 184.00 | 184.00 | 2.22% | 2,449 |
| Jun 2, 2025 | 180.00 | 181.00 | 180.00 | 180.00 | 180.00 | 0.56% | 16,067 |
| May 28, 2025 | 180.00 | 180.00 | 179.00 | 179.00 | 179.00 | - | 101 |
| May 27, 2025 | 179.00 | 179.00 | 179.00 | 179.00 | 179.00 | - | - |
| May 26, 2025 | 178.00 | 183.00 | 178.00 | 179.00 | 179.00 | -0.56% | 303 |