Gabriel Holding A/S (CPH:GABR)
Denmark · Delayed Price · Currency is DKK 228.00
-4.00 (-1.72%)
Oct 23, 2026, 4:09 PM CEST
Gabriel Holding Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 228.00 | 228.00 | 228.00 | 228.00 | 228.00 | -1.72% | 40 |
| Oct 22, 2026 | 230.00 | 240.00 | 230.00 | 232.00 | 232.00 | 3.57% | 1,276 |
| Oct 21, 2026 | 218.00 | 228.00 | 218.00 | 224.00 | 224.00 | 2.75% | 1,756 |
| Oct 20, 2026 | 212.00 | 224.00 | 212.00 | 218.00 | 218.00 | 4.81% | 1,061 |
| Oct 19, 2026 | 216.00 | 216.00 | 208.00 | 208.00 | 208.00 | -5.45% | 863 |
| Oct 16, 2026 | 218.00 | 226.00 | 218.00 | 220.00 | 220.00 | - | 1,117 |
| Oct 15, 2026 | 224.00 | 224.00 | 220.00 | 220.00 | 220.00 | -1.79% | 280 |
| Oct 14, 2026 | 224.00 | 226.00 | 220.00 | 224.00 | 224.00 | - | 500 |
| Oct 13, 2026 | 228.00 | 236.00 | 224.00 | 224.00 | 224.00 | -2.61% | 679 |
| Oct 12, 2026 | 234.00 | 244.00 | 230.00 | 230.00 | 230.00 | -0.86% | 1,060 |
| Oct 9, 2026 | 234.00 | 234.00 | 232.00 | 232.00 | 232.00 | - | 413 |
| Oct 8, 2026 | 242.00 | 242.00 | 232.00 | 232.00 | 232.00 | -1.69% | 274 |
| Oct 7, 2026 | 236.00 | 240.00 | 236.00 | 236.00 | 236.00 | -5.60% | 638 |
| Oct 6, 2026 | 240.00 | 250.00 | 240.00 | 250.00 | 250.00 | 12.61% | 1,571 |
| Oct 5, 2026 | 220.00 | 222.00 | 220.00 | 222.00 | 222.00 | -0.89% | 58 |
| Oct 2, 2026 | 220.00 | 226.00 | 220.00 | 224.00 | 224.00 | 0.90% | 458 |
| Oct 1, 2026 | 220.00 | 224.00 | 218.00 | 222.00 | 222.00 | 2.78% | 875 |
| Sep 30, 2026 | 208.00 | 216.00 | 208.00 | 216.00 | 216.00 | 0.93% | 96 |
| Sep 29, 2026 | 208.00 | 214.00 | 206.00 | 214.00 | 214.00 | 3.88% | 1,139 |
| Sep 28, 2026 | 208.00 | 208.00 | 202.00 | 206.00 | 206.00 | -1.90% | 263 |
| Sep 25, 2026 | 206.00 | 210.00 | 206.00 | 210.00 | 210.00 | 0.96% | 14 |
| Sep 24, 2026 | 212.00 | 212.00 | 208.00 | 208.00 | 208.00 | -2.80% | 327 |
| Sep 23, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | - | 130 |
| Sep 22, 2026 | 214.00 | 220.00 | 210.00 | 214.00 | 214.00 | -2.73% | 559 |
| Sep 21, 2026 | 226.00 | 226.00 | 220.00 | 220.00 | 220.00 | -1.79% | 572 |
| Sep 18, 2026 | 222.00 | 224.00 | 222.00 | 224.00 | 224.00 | 0.90% | 222 |
| Sep 17, 2026 | 224.00 | 224.00 | 222.00 | 222.00 | 222.00 | -0.89% | 75 |
| Sep 16, 2026 | 224.00 | 224.00 | 224.00 | 224.00 | 224.00 | -1.75% | 78 |
| Sep 15, 2026 | 236.00 | 236.00 | 224.00 | 228.00 | 228.00 | -1.72% | 577 |
| Sep 14, 2026 | 230.00 | 236.00 | 230.00 | 232.00 | 232.00 | 1.75% | 285 |
| Sep 11, 2026 | 226.00 | 230.00 | 224.00 | 228.00 | 228.00 | -1.72% | 485 |
| Sep 10, 2026 | 230.00 | 232.00 | 226.00 | 232.00 | 232.00 | - | 278 |
| Sep 9, 2026 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | - | 450 |
| Sep 8, 2026 | 226.00 | 232.00 | 224.00 | 232.00 | 232.00 | - | 409 |
| Sep 7, 2026 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | 247 |
| Sep 4, 2026 | 240.00 | 240.00 | 228.00 | 232.00 | 232.00 | -1.69% | 436 |
| Sep 3, 2026 | 238.00 | 238.00 | 236.00 | 236.00 | 236.00 | -0.84% | 181 |
| Sep 2, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | 14 |
| Sep 1, 2026 | 242.00 | 242.00 | 238.00 | 238.00 | 238.00 | -2.46% | 318 |
| Aug 31, 2026 | 260.00 | 260.00 | 240.00 | 244.00 | 244.00 | -6.15% | 1,203 |
| Aug 28, 2026 | 256.00 | 262.00 | 256.00 | 260.00 | 260.00 | 4.00% | 135 |
| Aug 27, 2026 | 256.00 | 256.00 | 250.00 | 250.00 | 250.00 | -1.57% | 68 |
| Aug 26, 2026 | 262.00 | 262.00 | 254.00 | 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 |