Gabriel Holding A/S (CPH:GABR)
Denmark · Delayed Price · Currency is DKK 250.00
+4.00 (1.63%)
Apr 17, 2026, 4:42 PM CET
Gabriel Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 30, 2026 | 214.00 | 218.00 | 214.00 | 214.00 | 214.00 | -0.93% | 921 |
| 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 |