Gabriel Holding A/S (CPH:GABR)
Denmark · Delayed Price · Currency is DKK 256.00
+2.00 (0.79%)
Aug 27, 2026, 1:22 PM CET
Gabriel Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 262.00 | 262.00 | 254.00 | 254.00 | - | -3.05% | 542 |
| Aug 25, 2026 | 268.00 | 268.00 | 262.00 | 262.00 | 262.00 | -0.76% | 365 |
| Aug 24, 2026 | 264.00 | 264.00 | 262.00 | 264.00 | 264.00 | 0.76% | 359 |
| Aug 21, 2026 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -0.76% | 164 |
| Aug 20, 2026 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | -1.49% | 50 |
| Aug 19, 2026 | 270.00 | 270.00 | 268.00 | 268.00 | 268.00 | -0.74% | 283 |
| Aug 18, 2026 | 274.00 | 274.00 | 270.00 | 270.00 | 270.00 | -1.46% | 771 |
| Aug 17, 2026 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 0.74% | 144 |
| Aug 14, 2026 | 276.00 | 280.00 | 272.00 | 272.00 | 272.00 | -1.45% | 221 |
| Aug 13, 2026 | 274.00 | 276.00 | 274.00 | 276.00 | 276.00 | 0.73% | 245 |
| Aug 12, 2026 | 276.00 | 276.00 | 274.00 | 274.00 | 274.00 | -2.14% | 50 |
| Aug 11, 2026 | 280.00 | 280.00 | 280.00 | 280.00 | 280.00 | 0.72% | 41 |
| Aug 10, 2026 | 280.00 | 280.00 | 278.00 | 278.00 | 278.00 | 0.72% | 616 |
| Aug 7, 2026 | 280.00 | 280.00 | 276.00 | 276.00 | 276.00 | -2.13% | 196 |
| Aug 6, 2026 | 276.00 | 282.00 | 276.00 | 282.00 | 282.00 | 1.44% | 299 |
| Aug 5, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | -0.71% | 41 |
| Aug 4, 2026 | 272.00 | 280.00 | 272.00 | 280.00 | 280.00 | 0.72% | 176 |
| Aug 3, 2026 | 280.00 | 280.00 | 276.00 | 278.00 | 278.00 | - | 177 |
| Jul 31, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 7 |
| Jul 30, 2026 | 284.00 | 284.00 | 278.00 | 278.00 | 278.00 | - | 284 |
| Jul 29, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 55 |
| Jul 28, 2026 | 278.00 | 280.00 | 278.00 | 278.00 | 278.00 | 1.46% | 169 |
| Jul 27, 2026 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | -1.44% | 115 |
| Jul 24, 2026 | 276.00 | 278.00 | 276.00 | 278.00 | 278.00 | 2.21% | 222 |
| Jul 23, 2026 | 274.00 | 274.00 | 272.00 | 272.00 | 272.00 | 0.74% | 200 |
| Jul 22, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 8 |
| Jul 21, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 8 |
| Jul 20, 2026 | 272.00 | 274.00 | 270.00 | 270.00 | 270.00 | 1.50% | 189 |
| Jul 17, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -2.21% | 65 |
| Jul 16, 2026 | 266.00 | 272.00 | 266.00 | 272.00 | 272.00 | 0.74% | 157 |
| Jul 15, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | 0.75% | 164 |
| Jul 14, 2026 | 266.00 | 270.00 | 262.00 | 268.00 | 268.00 | 0.75% | 155 |
| Jul 13, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | -1.48% | 99 |
| Jul 10, 2026 | 268.00 | 270.00 | 268.00 | 270.00 | 270.00 | 0.75% | 155 |
| Jul 9, 2026 | 268.00 | 270.00 | 268.00 | 268.00 | 268.00 | -0.74% | 325 |
| Jul 8, 2026 | 270.00 | 270.00 | 270.00 | 270.00 | 270.00 | - | 163 |
| Jul 7, 2026 | 282.00 | 282.00 | 270.00 | 270.00 | 270.00 | -6.90% | 1,319 |
| Jul 6, 2026 | 268.00 | 290.00 | 268.00 | 290.00 | 290.00 | 4.32% | 536 |
| Jul 3, 2026 | 284.00 | 284.00 | 278.00 | 278.00 | 278.00 | 0.72% | 508 |
| Jul 2, 2026 | 276.00 | 276.00 | 276.00 | 276.00 | 276.00 | - | 94 |
| Jul 1, 2026 | 272.00 | 284.00 | 272.00 | 276.00 | 276.00 | 0.73% | 1,071 |
| Jun 30, 2026 | 272.00 | 274.00 | 272.00 | 274.00 | 274.00 | 0.74% | 469 |
| Jun 29, 2026 | 276.00 | 276.00 | 270.00 | 272.00 | 272.00 | -2.16% | 956 |
| Jun 25, 2026 | 278.00 | 278.00 | 278.00 | 278.00 | 278.00 | - | 499 |
| Jun 24, 2026 | 278.00 | 280.00 | 278.00 | 278.00 | 278.00 | -0.71% | 686 |
| Jun 23, 2026 | 276.00 | 282.00 | 276.00 | 280.00 | 280.00 | - | 222 |
| Jun 22, 2026 | 280.00 | 280.00 | 276.00 | 280.00 | 280.00 | -0.71% | 418 |
| Jun 19, 2026 | 282.00 | 282.00 | 282.00 | 282.00 | 282.00 | -0.70% | 267 |
| Jun 18, 2026 | 286.00 | 286.00 | 282.00 | 284.00 | 284.00 | 0.71% | 142 |
| Jun 17, 2026 | 274.00 | 282.00 | 274.00 | 282.00 | 282.00 | 2.92% | 791 |