Glunz & Jensen Holding A/S (CPH:GJ)
Denmark · Delayed Price · Currency is DKK 69.00
-2.00 (-2.82%)
Nov 6, 2025, 10:31 AM CET
Glunz & Jensen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | 14 |
| Nov 3, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Oct 31, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Oct 30, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | - |
| Oct 29, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 68 |
| Oct 28, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | -0.69% | 1 |
| Oct 27, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | 80 |
| Oct 24, 2025 | 72.50 | 72.50 | 72.00 | 72.00 | 72.00 | -4.64% | 299 |
| Oct 23, 2025 | 68.50 | 76.50 | 68.50 | 75.50 | 75.50 | 11.03% | 2,842 |
| Oct 22, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 21, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | - | 4 |
| Oct 20, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 17, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | 225 |
| Oct 16, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | - | 278 |
| Oct 15, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 14, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 13, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 10, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 9, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 8, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 7, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | - | - |
| Oct 6, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | -2.86% | 907 |
| Oct 3, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 2, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Oct 1, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | - |
| Sep 30, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 2,860 |
| Sep 29, 2025 | 70.00 | 70.00 | 70.00 | 70.00 | 70.00 | - | 2,577 |
| Sep 26, 2025 | 69.00 | 70.00 | 69.00 | 70.00 | 70.00 | 0.72% | 387 |
| Sep 25, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Sep 24, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Sep 23, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | 15 |
| Sep 22, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Sep 19, 2025 | 66.00 | 69.50 | 66.00 | 69.50 | 69.50 | 6.92% | 58 |
| Sep 18, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 17, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | - | - |
| Sep 16, 2025 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -0.76% | 900 |
| Sep 15, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | 3.97% | 300 |
| Sep 12, 2025 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 0.80% | 1 |
| Sep 11, 2025 | 65.00 | 65.00 | 62.50 | 62.50 | 62.50 | -5.30% | 230 |
| Sep 10, 2025 | 66.00 | 66.00 | 66.00 | 66.00 | 66.00 | 0.76% | 300 |
| Sep 9, 2025 | 65.50 | 65.50 | 65.50 | 65.50 | 65.50 | -8.39% | 204 |
| Sep 8, 2025 | 66.00 | 71.50 | 66.00 | 71.50 | 71.50 | 0.70% | 71 |
| Sep 5, 2025 | 70.00 | 71.00 | 70.00 | 71.00 | 71.00 | 0.71% | 295 |
| Sep 4, 2025 | 63.00 | 71.00 | 63.00 | 70.50 | 70.50 | 6.82% | 62 |
| Sep 3, 2025 | 72.50 | 72.50 | 66.00 | 66.00 | 66.00 | -5.71% | 110 |
| Sep 2, 2025 | 72.50 | 72.50 | 70.00 | 70.00 | 70.00 | 8.53% | 2,461 |
| Sep 1, 2025 | 69.50 | 69.50 | 64.50 | 64.50 | 64.50 | -7.19% | 15 |
| Aug 29, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Aug 28, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | - | - |
| Aug 27, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | 100 |