Gabriel Holding A/S (CPH:GABR)
Denmark · Delayed Price · Currency is DKK 224.00
-8.00 (-3.45%)
Sep 19, 2025, 4:54 PM CET
Gabriel Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | -3.45% | 320 |
| Sep 18, 2025 | 230.00 | 232.00 | 230.00 | 232.00 | 232.00 | - | 111 |
| Sep 17, 2025 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | -3.33% | 146 |
| Sep 16, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | - |
| Sep 15, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 200 |
| Sep 12, 2025 | 230.00 | 242.00 | 230.00 | 240.00 | 240.00 | 4.35% | 762 |
| Sep 11, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 0.88% | 51 |
| Sep 10, 2025 | 232.00 | 232.00 | 228.00 | 228.00 | 228.00 | -1.72% | 152 |
| Sep 9, 2025 | 236.00 | 236.00 | 232.00 | 232.00 | 232.00 | -0.85% | 250 |
| Sep 8, 2025 | 242.00 | 242.00 | 234.00 | 234.00 | 234.00 | - | 148 |
| Sep 5, 2025 | 234.00 | 234.00 | 234.00 | 234.00 | 234.00 | -3.31% | 50 |
| Sep 4, 2025 | 240.00 | 242.00 | 240.00 | 242.00 | 242.00 | 0.83% | 471 |
| Sep 3, 2025 | 238.00 | 240.00 | 236.00 | 240.00 | 240.00 | 1.69% | 901 |
| Sep 2, 2025 | 238.00 | 240.00 | 236.00 | 236.00 | 236.00 | - | 349 |
| Sep 1, 2025 | 236.00 | 242.00 | 222.00 | 236.00 | 236.00 | -0.84% | 781 |
| 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 |