GreenMobility A/S (CPH:GREENM)
Denmark · Delayed Price · Currency is DKK 57.80
+0.20 (0.35%)
Sep 25, 2025, 4:54 PM CET
GreenMobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 55.00 | 59.80 | 55.00 | 55.80 | 55.80 | 2.95% | 17,469 |
| Sep 16, 2025 | 52.80 | 54.60 | 52.00 | 54.20 | 54.20 | 3.44% | 4,012 |
| Sep 15, 2025 | 51.60 | 54.00 | 51.60 | 52.40 | 52.40 | 3.56% | 5,330 |
| Sep 12, 2025 | 50.40 | 51.60 | 48.90 | 50.60 | 50.60 | 3.48% | 1,334 |
| Sep 11, 2025 | 51.00 | 51.00 | 48.20 | 48.90 | 48.90 | -3.74% | 5,841 |
| Sep 10, 2025 | 51.00 | 53.00 | 49.10 | 50.80 | 50.80 | -0.39% | 5,357 |
| Sep 9, 2025 | 52.00 | 52.60 | 50.40 | 51.00 | 51.00 | -1.16% | 14,136 |
| Sep 8, 2025 | 49.20 | 53.40 | 48.00 | 51.60 | 51.60 | 10.02% | 32,277 |
| Sep 5, 2025 | 45.70 | 46.90 | 45.70 | 46.90 | 46.90 | 0.43% | 6,109 |
| Sep 4, 2025 | 47.40 | 48.00 | 45.70 | 46.70 | 46.70 | -1.27% | 5,202 |
| Sep 3, 2025 | 47.50 | 47.70 | 45.90 | 47.30 | 47.30 | -0.42% | 1,269 |
| Sep 2, 2025 | 46.30 | 48.00 | 46.30 | 47.50 | 47.50 | 1.06% | 6,451 |
| Sep 1, 2025 | 43.30 | 48.40 | 43.30 | 47.00 | 47.00 | 8.55% | 9,409 |
| Aug 29, 2025 | 43.90 | 44.60 | 43.30 | 43.30 | 43.30 | 0.70% | 2,050 |
| Aug 28, 2025 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | 1.42% | 4,378 |
| Aug 27, 2025 | 42.10 | 42.40 | 42.00 | 42.40 | 42.40 | -0.24% | 3,273 |
| Aug 26, 2025 | 42.10 | 42.50 | 42.10 | 42.50 | 42.50 | 1.19% | 1,362 |
| Aug 25, 2025 | 42.10 | 42.20 | 42.00 | 42.00 | 42.00 | - | 7,105 |
| Aug 22, 2025 | 41.40 | 42.80 | 41.10 | 42.00 | 42.00 | 1.45% | 14,554 |
| Aug 21, 2025 | 41.60 | 41.60 | 41.30 | 41.40 | 41.40 | 1.97% | 1,591 |
| Aug 20, 2025 | 41.10 | 42.40 | 40.50 | 40.60 | 40.60 | -1.22% | 2,431 |
| Aug 19, 2025 | 42.60 | 43.60 | 40.90 | 41.10 | 41.10 | -3.52% | 4,120 |
| Aug 18, 2025 | 44.90 | 44.90 | 41.20 | 42.60 | 42.60 | 1.67% | 2,372 |
| Aug 15, 2025 | 43.10 | 43.90 | 41.10 | 41.90 | 41.90 | -2.78% | 3,380 |
| Aug 14, 2025 | 43.80 | 43.80 | 42.20 | 43.10 | 43.10 | -1.15% | 2,090 |
| Aug 13, 2025 | 42.60 | 44.30 | 42.20 | 43.60 | 43.60 | 1.87% | 6,782 |
| Aug 12, 2025 | 41.00 | 42.80 | 40.70 | 42.80 | 42.80 | 5.16% | 5,444 |
| Aug 11, 2025 | 40.70 | 41.30 | 40.70 | 40.70 | 40.70 | -0.73% | 607 |
| Aug 8, 2025 | 42.20 | 42.20 | 40.90 | 41.00 | 41.00 | -2.84% | 2,051 |
| Aug 7, 2025 | 42.00 | 42.40 | 40.20 | 42.20 | 42.20 | -2.31% | 7,395 |
| Aug 6, 2025 | 44.00 | 44.00 | 42.30 | 43.20 | 43.20 | 2.86% | 1,196 |
| Aug 5, 2025 | 40.50 | 44.90 | 40.50 | 42.00 | 42.00 | 2.69% | 2,890 |
| Aug 4, 2025 | 43.50 | 43.50 | 40.90 | 40.90 | 40.90 | -3.99% | 4,775 |
| Aug 1, 2025 | 43.20 | 43.80 | 42.00 | 42.60 | 42.60 | -4.27% | 2,064 |
| Jul 31, 2025 | 47.00 | 47.00 | 43.00 | 44.50 | 44.50 | -3.26% | 5,576 |
| Jul 30, 2025 | 46.80 | 46.80 | 44.00 | 46.00 | 46.00 | -1.71% | 4,460 |
| Jul 29, 2025 | 48.40 | 48.50 | 44.90 | 46.80 | 46.80 | -0.43% | 6,483 |
| Jul 28, 2025 | 47.10 | 47.10 | 45.10 | 47.00 | 47.00 | 1.51% | 4,556 |
| Jul 25, 2025 | 44.00 | 47.10 | 44.00 | 46.30 | 46.30 | 5.23% | 9,167 |
| Jul 24, 2025 | 44.50 | 45.30 | 43.60 | 44.00 | 44.00 | -1.12% | 5,159 |
| Jul 23, 2025 | 43.60 | 44.50 | 43.00 | 44.50 | 44.50 | 4.71% | 5,119 |
| Jul 22, 2025 | 42.90 | 42.90 | 41.30 | 42.50 | 42.50 | 1.67% | 2,608 |
| Jul 21, 2025 | 43.00 | 43.00 | 41.00 | 41.80 | 41.80 | -2.11% | 4,359 |
| Jul 18, 2025 | 43.00 | 43.60 | 42.60 | 42.70 | 42.70 | 0.71% | 4,348 |
| Jul 17, 2025 | 42.10 | 42.90 | 41.10 | 42.40 | 42.40 | 4.69% | 6,467 |