GreenMobility A/S (CPH:GREENM)
Denmark · Delayed Price · Currency is DKK 88.00
-11.20 (-11.29%)
At close: Jan 8, 2026
GreenMobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 98.00 | 98.00 | 87.00 | 88.00 | 88.00 | -11.29% | 89,239 |
| Jan 7, 2026 | 108.50 | 109.50 | 87.40 | 99.20 | 99.20 | -8.57% | 106,216 |
| Jan 6, 2026 | 125.00 | 125.00 | 105.00 | 108.50 | 108.50 | -12.15% | 76,318 |
| Jan 5, 2026 | 119.50 | 125.00 | 119.50 | 123.50 | 123.50 | 3.35% | 31,482 |
| Jan 2, 2026 | 126.00 | 126.50 | 115.00 | 119.50 | 119.50 | -4.40% | 58,851 |
| Dec 30, 2025 | 115.50 | 140.00 | 115.50 | 125.00 | 125.00 | 8.70% | 101,937 |
| Dec 29, 2025 | 102.00 | 115.00 | 102.00 | 115.00 | 115.00 | 13.86% | 44,838 |
| Dec 23, 2025 | 94.00 | 102.50 | 94.00 | 101.00 | 101.00 | 7.45% | 34,681 |
| Dec 22, 2025 | 93.80 | 94.80 | 92.00 | 94.00 | 94.00 | - | 12,420 |
| Dec 19, 2025 | 92.80 | 94.00 | 91.40 | 94.00 | 94.00 | 1.08% | 14,820 |
| Dec 18, 2025 | 92.00 | 93.00 | 90.20 | 93.00 | 93.00 | 1.09% | 7,855 |
| Dec 17, 2025 | 89.60 | 93.00 | 89.40 | 92.00 | 92.00 | 3.14% | 13,620 |
| Dec 16, 2025 | 91.00 | 91.20 | 83.40 | 89.20 | 89.20 | -1.76% | 25,923 |
| Dec 15, 2025 | 94.40 | 94.40 | 89.40 | 90.80 | 90.80 | -3.81% | 35,758 |
| Dec 12, 2025 | 94.00 | 94.40 | 92.60 | 94.40 | 94.40 | 0.43% | 26,506 |
| Dec 11, 2025 | 93.60 | 94.00 | 89.40 | 94.00 | 94.00 | 3.07% | 82,366 |
| Dec 10, 2025 | 88.80 | 92.00 | 88.20 | 91.20 | 91.20 | 4.11% | 36,539 |
| Dec 9, 2025 | 92.60 | 92.60 | 86.80 | 87.60 | 87.60 | -3.52% | 28,093 |
| Dec 8, 2025 | 91.00 | 93.40 | 89.00 | 90.80 | 90.80 | 3.18% | 81,681 |
| Dec 5, 2025 | 85.60 | 93.40 | 85.60 | 88.00 | 88.00 | 6.28% | 99,081 |
| Dec 4, 2025 | 83.00 | 83.00 | 82.20 | 82.80 | 82.80 | 0.49% | 5,846 |
| Dec 3, 2025 | 82.00 | 83.00 | 82.00 | 82.40 | 82.40 | -0.48% | 2,303 |
| Dec 2, 2025 | 83.00 | 83.00 | 82.00 | 82.80 | 82.80 | -0.72% | 3,180 |
| Dec 1, 2025 | 81.80 | 84.60 | 81.20 | 83.40 | 83.40 | 1.71% | 4,277 |
| Nov 28, 2025 | 84.20 | 84.80 | 81.40 | 82.00 | 82.00 | -0.97% | 6,466 |
| Nov 27, 2025 | 83.40 | 84.20 | 81.20 | 82.80 | 82.80 | -0.72% | 5,871 |
| Nov 26, 2025 | 82.40 | 85.00 | 80.60 | 83.40 | 83.40 | 2.96% | 16,923 |
| Nov 25, 2025 | 77.40 | 83.00 | 77.40 | 81.00 | 81.00 | 4.11% | 11,966 |
| Nov 24, 2025 | 83.40 | 87.00 | 76.40 | 77.80 | 77.80 | -6.71% | 34,848 |
| Nov 21, 2025 | 83.00 | 83.40 | 79.20 | 83.40 | 83.40 | 1.96% | 14,795 |
| Nov 20, 2025 | 80.20 | 82.40 | 80.00 | 81.80 | 81.80 | 4.60% | 14,160 |
| Nov 19, 2025 | 78.00 | 81.00 | 77.00 | 78.20 | 78.20 | 1.56% | 10,500 |
| Nov 18, 2025 | 82.00 | 82.00 | 76.80 | 77.00 | 77.00 | -4.94% | 16,052 |
| Nov 17, 2025 | 75.60 | 82.20 | 75.60 | 81.00 | 81.00 | 10.05% | 21,558 |
| Nov 14, 2025 | 76.80 | 76.80 | 71.40 | 73.60 | 73.60 | -5.40% | 15,629 |
| Nov 13, 2025 | 80.00 | 81.40 | 77.00 | 77.80 | 77.80 | -3.71% | 13,922 |
| Nov 12, 2025 | 81.40 | 84.00 | 80.60 | 80.80 | 80.80 | -0.25% | 13,072 |
| Nov 11, 2025 | 78.00 | 81.00 | 76.40 | 81.00 | 81.00 | 4.11% | 18,289 |
| Nov 10, 2025 | 77.20 | 78.00 | 75.20 | 77.80 | 77.80 | 5.14% | 13,062 |
| Nov 7, 2025 | 75.80 | 78.60 | 74.00 | 74.00 | 74.00 | -2.37% | 7,117 |
| Nov 6, 2025 | 75.40 | 77.60 | 73.80 | 75.80 | 75.80 | 2.71% | 6,830 |
| Nov 5, 2025 | 74.80 | 77.60 | 73.00 | 73.80 | 73.80 | -1.34% | 8,661 |
| Nov 4, 2025 | 78.40 | 78.40 | 71.60 | 74.80 | 74.80 | -5.56% | 21,837 |
| Nov 3, 2025 | 84.00 | 84.20 | 77.60 | 79.20 | 79.20 | -6.16% | 17,827 |
| Oct 31, 2025 | 77.80 | 86.00 | 77.80 | 84.40 | 84.40 | 9.33% | 29,908 |
| Oct 30, 2025 | 80.00 | 80.00 | 76.60 | 77.20 | 77.20 | -3.50% | 12,744 |
| Oct 29, 2025 | 79.00 | 80.00 | 78.40 | 80.00 | 80.00 | 1.27% | 19,302 |
| Oct 28, 2025 | 78.00 | 79.20 | 76.20 | 79.00 | 79.00 | 5.61% | 65,450 |
| Oct 27, 2025 | 73.00 | 74.80 | 71.80 | 74.80 | 74.80 | 6.55% | 17,627 |
| Oct 24, 2025 | 69.00 | 71.00 | 68.40 | 70.20 | 70.20 | 2.93% | 14,243 |