Glunz & Jensen Holding A/S (CPH:GJ)
Denmark · Delayed Price · Currency is DKK 78.00
+2.50 (3.31%)
Jan 26, 2026, 3:42 PM CET
Glunz & Jensen Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 26, 2026 | 77.50 | 78.00 | 77.50 | 78.00 | 78.00 | 3.31% | 332 |
| Jan 22, 2026 | 79.00 | 79.00 | 75.50 | 75.50 | 75.50 | -9.04% | 727 |
| Jan 20, 2026 | 82.50 | 83.00 | 82.50 | 83.00 | 83.00 | 0.61% | 113 |
| Jan 19, 2026 | 83.00 | 83.00 | 82.50 | 82.50 | 82.50 | 5.77% | 182 |
| Jan 16, 2026 | 78.00 | 78.00 | 78.00 | 78.00 | 78.00 | -1.27% | 200 |
| Jan 15, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | - | 280 |
| Jan 13, 2026 | 79.00 | 79.00 | 79.00 | 79.00 | 79.00 | -2.47% | 6 |
| Jan 12, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | - | 40 |
| Jan 8, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | 4 |
| Jan 6, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -1.23% | 496 |
| Jan 5, 2026 | 81.00 | 81.00 | 81.00 | 81.00 | 81.00 | 1.25% | 13 |
| Jan 2, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | - | 100 |
| Dec 30, 2025 | 79.00 | 80.00 | 79.00 | 80.00 | 80.00 | - | 3,858 |
| Dec 29, 2025 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | 0.63% | 31 |
| Dec 23, 2025 | 79.00 | 79.50 | 79.00 | 79.50 | 79.50 | 1.92% | 370 |
| Dec 22, 2025 | 76.00 | 78.00 | 76.00 | 78.00 | 78.00 | 2.63% | 64 |
| Dec 19, 2025 | 78.00 | 78.00 | 76.00 | 76.00 | 76.00 | -3.18% | 201 |
| Dec 17, 2025 | 76.00 | 78.50 | 76.00 | 78.50 | 78.50 | 5.37% | 853 |
| Dec 16, 2025 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | 2.05% | 253 |
| Dec 9, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | 1.39% | 9 |
| Dec 5, 2025 | 73.00 | 73.00 | 72.00 | 72.00 | 72.00 | -1.37% | 200 |
| Dec 3, 2025 | 73.00 | 73.00 | 73.00 | 73.00 | 73.00 | -2.67% | 25 |
| Dec 2, 2025 | 76.50 | 76.50 | 75.00 | 75.00 | 75.00 | -1.32% | 5,060 |
| Nov 28, 2025 | 75.50 | 76.50 | 75.50 | 76.00 | 76.00 | 1.33% | 1,034 |
| Nov 27, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 1.35% | 764 |
| Nov 26, 2025 | 73.50 | 74.00 | 73.50 | 74.00 | 74.00 | -1.33% | 145 |
| Nov 25, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | - | 7 |
| Nov 24, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | 3.45% | 16 |
| Nov 21, 2025 | 72.50 | 72.50 | 72.50 | 72.50 | 72.50 | 0.69% | 216 |
| Nov 19, 2025 | 72.00 | 72.00 | 72.00 | 72.00 | 72.00 | - | 251 |
| Nov 18, 2025 | 72.00 | 72.50 | 72.00 | 72.00 | 72.00 | 0.70% | 1,072 |
| Nov 14, 2025 | 73.00 | 73.00 | 71.50 | 71.50 | 71.50 | -4.67% | 185 |
| Nov 13, 2025 | 75.00 | 75.00 | 75.00 | 75.00 | 75.00 | -0.66% | 56 |
| Nov 12, 2025 | 73.50 | 76.00 | 73.00 | 75.50 | 75.50 | 10.22% | 518 |
| Nov 11, 2025 | 69.50 | 69.50 | 68.50 | 68.50 | 68.50 | -1.44% | 100 |
| Nov 7, 2025 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 0.72% | 3 |
| Nov 6, 2025 | 71.00 | 71.00 | 69.00 | 69.00 | 69.00 | -2.82% | 303 |
| Nov 4, 2025 | 71.00 | 71.00 | 71.00 | 71.00 | 71.00 | -1.39% | 14 |
| 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 21, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | - | 4 |
| 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 6, 2025 | 68.50 | 68.50 | 68.00 | 68.00 | 68.00 | -2.86% | 907 |
| 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 |