Gabriel Holding A/S (CPH:GABR)
Denmark · Delayed Price · Currency is DKK 216.00
+2.00 (0.93%)
At close: Mar 27, 2026
Gabriel Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 214.00 | 220.00 | 214.00 | 216.00 | 216.00 | 0.93% | 70 |
| Mar 26, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | -0.93% | 40 |
| Mar 25, 2026 | 220.00 | 220.00 | 216.00 | 216.00 | 216.00 | -0.92% | 102 |
| Mar 24, 2026 | 212.00 | 224.00 | 210.00 | 218.00 | 218.00 | 4.81% | 802 |
| Mar 23, 2026 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | - | 181 |
| Mar 19, 2026 | 208.00 | 208.00 | 208.00 | 208.00 | 208.00 | -0.95% | 36 |
| Mar 18, 2026 | 216.00 | 216.00 | 210.00 | 210.00 | 210.00 | -0.94% | 99 |
| Mar 17, 2026 | 210.00 | 212.00 | 210.00 | 212.00 | 212.00 | 2.91% | 170 |
| Mar 16, 2026 | 204.00 | 206.00 | 204.00 | 206.00 | 206.00 | 0.98% | 231 |
| Mar 13, 2026 | 204.00 | 204.00 | 200.00 | 204.00 | 204.00 | 2.00% | 343 |
| Mar 12, 2026 | 200.00 | 200.00 | 200.00 | 200.00 | 200.00 | - | 150 |
| Mar 11, 2026 | 199.00 | 200.00 | 199.00 | 200.00 | 200.00 | 3.09% | 51 |
| Mar 10, 2026 | 198.00 | 198.00 | 194.00 | 194.00 | 194.00 | 0.52% | 10 |
| Mar 9, 2026 | 197.00 | 198.00 | 192.00 | 193.00 | 193.00 | -4.46% | 468 |
| Mar 6, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | 14 |
| Mar 4, 2026 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 3.59% | 141 |
| Mar 3, 2026 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | -1.52% | 320 |
| Mar 2, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -1.00% | 24 |
| Feb 27, 2026 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.99% | 52 |
| Feb 26, 2026 | 197.00 | 202.00 | 197.00 | 202.00 | 202.00 | 1.00% | 47 |
| Feb 25, 2026 | 204.00 | 204.00 | 190.00 | 200.00 | 200.00 | -2.91% | 881 |
| Feb 24, 2026 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 262 |
| Feb 23, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.97% | 830 |
| Feb 20, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.96% | 50 |
| Feb 19, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | 97 |
| Feb 18, 2026 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 1.94% | 816 |
| Feb 17, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1.98% | 4 |
| Feb 16, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | 114 |
| Feb 13, 2026 | 202.00 | 210.00 | 202.00 | 202.00 | 202.00 | -4.72% | 149 |
| Feb 12, 2026 | 204.00 | 212.00 | 202.00 | 212.00 | 212.00 | 3.92% | 97 |
| Feb 11, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 66 |
| Feb 10, 2026 | 212.00 | 212.00 | 202.00 | 204.00 | 204.00 | -2.86% | 402 |
| Feb 9, 2026 | 212.00 | 212.00 | 200.00 | 210.00 | 210.00 | 0.96% | 655 |
| Feb 6, 2026 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | -1.89% | 1,161 |
| Feb 5, 2026 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | -0.93% | 202 |
| Feb 4, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.94% | 19 |
| Feb 3, 2026 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | -0.93% | 446 |
| Feb 2, 2026 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | -4.46% | 836 |
| Jan 30, 2026 | 226.00 | 226.00 | 212.00 | 224.00 | 224.00 | 0.90% | 1,850 |
| Jan 29, 2026 | 230.00 | 230.00 | 222.00 | 222.00 | 222.00 | -3.48% | 1,789 |
| Jan 28, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | - | 12 |
| Jan 27, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.86% | 182 |
| Jan 26, 2026 | 234.00 | 268.00 | 232.00 | 232.00 | 232.00 | -0.85% | 1,937 |
| Jan 23, 2026 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | -0.85% | 124 |
| Jan 22, 2026 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 1.72% | 1,229 |
| Jan 21, 2026 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | -2.52% | 633 |
| Jan 20, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.83% | 252 |
| Jan 19, 2026 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | - | 329 |
| Jan 16, 2026 | 242.00 | 246.00 | 240.00 | 240.00 | 240.00 | -2.44% | 830 |
| Jan 14, 2026 | 246.00 | 246.00 | 240.00 | 246.00 | 246.00 | - | 151 |