GreenMobility A/S (CPH:GREENM)
Denmark · Delayed Price · Currency is DKK 83.40
+2.40 (2.96%)
At close: Nov 26, 2025
GreenMobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 23, 2025 | 66.00 | 69.80 | 65.00 | 68.20 | 68.20 | 2.71% | 8,121 |
| Oct 22, 2025 | 67.80 | 68.00 | 65.60 | 66.40 | 66.40 | -1.19% | 3,849 |
| Oct 21, 2025 | 69.00 | 69.40 | 65.60 | 67.20 | 67.20 | -2.61% | 10,218 |
| Oct 20, 2025 | 64.40 | 71.80 | 64.40 | 69.00 | 69.00 | 7.81% | 9,966 |
| Oct 17, 2025 | 68.60 | 68.60 | 62.40 | 64.00 | 64.00 | -6.71% | 16,198 |
| Oct 16, 2025 | 71.80 | 71.80 | 68.60 | 68.60 | 68.60 | -2.00% | 11,690 |
| Oct 15, 2025 | 72.80 | 72.80 | 68.00 | 70.00 | 70.00 | 2.94% | 11,308 |
| Oct 14, 2025 | 71.40 | 73.80 | 67.00 | 68.00 | 68.00 | -4.76% | 13,120 |
| Oct 13, 2025 | 73.00 | 74.00 | 71.20 | 71.40 | 71.40 | -0.83% | 13,669 |
| Oct 10, 2025 | 71.00 | 74.40 | 71.00 | 72.00 | 72.00 | 1.69% | 27,116 |
| Oct 9, 2025 | 75.00 | 75.80 | 70.00 | 70.80 | 70.80 | -5.60% | 37,760 |
| Oct 8, 2025 | 67.00 | 76.00 | 67.00 | 75.00 | 75.00 | 14.68% | 85,885 |
| Oct 7, 2025 | 64.80 | 66.40 | 63.00 | 65.40 | 65.40 | 2.51% | 14,236 |
| Oct 6, 2025 | 60.40 | 67.60 | 60.40 | 63.80 | 63.80 | 5.63% | 23,925 |
| Oct 3, 2025 | 60.20 | 60.40 | 59.60 | 60.40 | 60.40 | 0.33% | 10,660 |
| Oct 2, 2025 | 59.40 | 60.40 | 58.40 | 60.20 | 60.20 | 0.33% | 8,546 |
| Oct 1, 2025 | 59.00 | 60.40 | 59.00 | 60.00 | 60.00 | 1.69% | 2,456 |
| Sep 30, 2025 | 60.40 | 60.40 | 58.60 | 59.00 | 59.00 | -2.32% | 4,794 |
| Sep 29, 2025 | 60.20 | 60.40 | 59.60 | 60.40 | 60.40 | 1.00% | 5,954 |
| Sep 26, 2025 | 58.80 | 60.40 | 58.20 | 59.80 | 59.80 | 3.46% | 11,543 |
| Sep 25, 2025 | 58.00 | 58.00 | 56.40 | 57.80 | 57.80 | 0.35% | 8,921 |
| Sep 24, 2025 | 56.00 | 58.00 | 54.00 | 57.60 | 57.60 | 1.77% | 6,999 |
| Sep 23, 2025 | 53.80 | 56.80 | 53.80 | 56.60 | 56.60 | 5.60% | 5,176 |
| Sep 22, 2025 | 58.60 | 58.60 | 53.60 | 53.60 | 53.60 | -7.59% | 6,030 |
| Sep 19, 2025 | 59.00 | 59.00 | 55.20 | 58.00 | 58.00 | -1.69% | 8,995 |
| Sep 18, 2025 | 56.60 | 59.00 | 56.60 | 59.00 | 59.00 | 5.73% | 10,000 |