Gabriel Holding A/S (CPH:GABR)
Denmark · Delayed Price · Currency is DKK 268.00
-2.00 (-0.74%)
May 29, 2026, 2:48 PM CET
Gabriel Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |