Gabriel Holding A/S (CPH:GABR)
Denmark · Delayed Price · Currency is DKK 278.00
+4.00 (1.46%)
Jul 28, 2026, 3:48 PM CET
Gabriel Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |