Gabriel Holding A/S (CPH:GABR)
Denmark · Delayed Price · Currency is DKK 284.00
+2.00 (0.71%)
Jun 18, 2026, 4:59 PM CET
Gabriel Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17, 2026 | 274.00 | 282.00 | 274.00 | 282.00 | 282.00 | 2.92% | 791 |
| Jun 16, 2026 | 272.00 | 278.00 | 272.00 | 274.00 | 274.00 | 3.01% | 766 |
| Jun 15, 2026 | 266.00 | 266.00 | 266.00 | 266.00 | 266.00 | 1.53% | 31 |
| Jun 12, 2026 | 258.00 | 262.00 | 258.00 | 262.00 | 262.00 | 2.34% | 158 |
| Jun 11, 2026 | 264.00 | 266.00 | 256.00 | 256.00 | 256.00 | -2.29% | 992 |
| Jun 10, 2026 | 250.00 | 266.00 | 250.00 | 262.00 | 262.00 | 6.50% | 1,878 |
| Jun 9, 2026 | 250.00 | 250.00 | 246.00 | 246.00 | 246.00 | 2.50% | 768 |
| Jun 8, 2026 | 246.00 | 246.00 | 238.00 | 240.00 | 240.00 | -5.51% | 731 |
| Jun 4, 2026 | 266.00 | 266.00 | 254.00 | 254.00 | 254.00 | -3.79% | 734 |
| Jun 3, 2026 | 266.00 | 266.00 | 264.00 | 264.00 | 264.00 | 0.76% | 180 |
| Jun 2, 2026 | 266.00 | 268.00 | 262.00 | 262.00 | 262.00 | -1.50% | 265 |
| Jun 1, 2026 | 270.00 | 270.00 | 266.00 | 266.00 | 266.00 | -0.75% | 231 |
| May 29, 2026 | 272.00 | 272.00 | 268.00 | 268.00 | 268.00 | -0.74% | 67 |
| May 28, 2026 | 282.00 | 282.00 | 270.00 | 270.00 | 270.00 | -4.26% | 569 |
| May 27, 2026 | 274.00 | 288.00 | 274.00 | 282.00 | 282.00 | 3.68% | 1,442 |
| May 26, 2026 | 278.00 | 278.00 | 272.00 | 272.00 | 272.00 | - | 1,506 |
| May 22, 2026 | 276.00 | 276.00 | 266.00 | 272.00 | 272.00 | -2.16% | 738 |
| May 21, 2026 | 286.00 | 288.00 | 278.00 | 278.00 | 278.00 | -2.11% | 672 |
| May 20, 2026 | 286.00 | 286.00 | 284.00 | 284.00 | 284.00 | -2.07% | 558 |
| May 19, 2026 | 288.00 | 290.00 | 284.00 | 290.00 | 290.00 | -0.68% | 583 |
| May 18, 2026 | 274.00 | 298.00 | 274.00 | 292.00 | 292.00 | 6.57% | 1,256 |
| May 13, 2026 | 268.00 | 274.00 | 268.00 | 274.00 | 274.00 | 2.24% | 1,322 |
| May 12, 2026 | 266.00 | 268.00 | 266.00 | 268.00 | 268.00 | - | 328 |
| May 11, 2026 | 262.00 | 268.00 | 262.00 | 268.00 | 268.00 | 4.69% | 540 |
| May 8, 2026 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | - | 935 |
| May 7, 2026 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | - | 209 |
| May 6, 2026 | 258.00 | 260.00 | 256.00 | 256.00 | 256.00 | - | 721 |
| May 5, 2026 | 258.00 | 258.00 | 256.00 | 256.00 | 256.00 | - | 676 |
| May 4, 2026 | 252.00 | 256.00 | 252.00 | 256.00 | 256.00 | 1.59% | 463 |
| May 1, 2026 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | 0.80% | 1 |
| Apr 30, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | -0.79% | 1,151 |
| Apr 29, 2026 | 252.00 | 254.00 | 252.00 | 252.00 | 252.00 | 0.80% | 1,267 |
| Apr 28, 2026 | 252.00 | 252.00 | 250.00 | 250.00 | 250.00 | - | 1,677 |
| Apr 27, 2026 | 250.00 | 252.00 | 250.00 | 250.00 | 250.00 | -0.79% | 1,914 |
| Apr 24, 2026 | 252.00 | 252.00 | 250.00 | 252.00 | 252.00 | 3.28% | 1,880 |
| Apr 23, 2026 | 248.00 | 248.00 | 244.00 | 244.00 | 244.00 | -1.61% | 1,795 |
| Apr 22, 2026 | 250.00 | 250.00 | 248.00 | 248.00 | 248.00 | -2.36% | 1,210 |
| Apr 21, 2026 | 256.00 | 256.00 | 254.00 | 254.00 | 254.00 | -0.78% | 2,300 |
| Apr 20, 2026 | 254.00 | 260.00 | 252.00 | 256.00 | 256.00 | 2.40% | 1,368 |
| Apr 17, 2026 | 246.00 | 250.00 | 238.00 | 250.00 | 250.00 | 1.63% | 848 |
| Apr 16, 2026 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 4.24% | 332 |
| Apr 15, 2026 | 234.00 | 236.00 | 234.00 | 236.00 | 236.00 | 2.61% | 500 |
| Apr 14, 2026 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 2.68% | 1,662 |
| Apr 13, 2026 | 226.00 | 226.00 | 224.00 | 224.00 | 224.00 | -1.75% | 157 |
| Apr 10, 2026 | 222.00 | 228.00 | 222.00 | 228.00 | 228.00 | 2.70% | 491 |
| Apr 9, 2026 | 222.00 | 222.00 | 222.00 | 222.00 | 222.00 | -0.89% | 235 |
| Apr 8, 2026 | 220.00 | 224.00 | 220.00 | 224.00 | 224.00 | - | 40,010 |
| Apr 7, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 1.82% | 438 |
| Apr 1, 2026 | 218.00 | 220.00 | 214.00 | 220.00 | 220.00 | 0.92% | 447 |
| Mar 31, 2026 | 212.00 | 218.00 | 212.00 | 218.00 | 218.00 | 1.87% | 95 |