GreenMobility A/S (CPH:GREENM)
Denmark · Delayed Price · Currency is DKK 86.40
-1.80 (-2.04%)
May 8, 2026, 4:59 PM CET
GreenMobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 88.40 | 89.00 | 86.00 | 86.40 | 86.40 | -2.04% | 3,149 |
| May 7, 2026 | 90.60 | 91.80 | 87.00 | 88.20 | 88.20 | -2.00% | 9,280 |
| May 6, 2026 | 88.20 | 90.60 | 88.20 | 90.00 | 90.00 | 2.27% | 17,184 |
| May 5, 2026 | 89.80 | 91.40 | 85.20 | 88.00 | 88.00 | -2.00% | 13,389 |
| May 4, 2026 | 85.20 | 94.20 | 85.20 | 89.80 | 89.80 | 6.90% | 24,591 |
| May 1, 2026 | 83.00 | 85.20 | 83.00 | 84.00 | 84.00 | 1.20% | 12,093 |
| Apr 30, 2026 | 80.60 | 83.00 | 80.40 | 83.00 | 83.00 | 3.23% | 13,095 |
| Apr 29, 2026 | 80.00 | 81.00 | 79.00 | 80.40 | 80.40 | 1.77% | 6,902 |
| Apr 28, 2026 | 75.00 | 79.00 | 75.00 | 79.00 | 79.00 | 6.76% | 10,880 |
| Apr 27, 2026 | 73.60 | 75.60 | 73.60 | 74.00 | 74.00 | -1.33% | 3,495 |
| Apr 24, 2026 | 75.60 | 75.60 | 72.40 | 75.00 | 75.00 | -2.09% | 9,143 |
| Apr 23, 2026 | 79.20 | 79.20 | 75.80 | 76.60 | 76.60 | -1.29% | 3,815 |
| Apr 22, 2026 | 81.00 | 81.00 | 76.80 | 77.60 | 77.60 | -3.96% | 5,333 |
| Apr 21, 2026 | 79.20 | 81.40 | 79.00 | 80.80 | 80.80 | 3.86% | 11,259 |
| Apr 20, 2026 | 80.00 | 81.00 | 77.00 | 77.80 | 77.80 | 1.83% | 8,383 |
| Apr 17, 2026 | 81.80 | 81.80 | 76.40 | 76.40 | 76.40 | -6.37% | 18,042 |
| Apr 16, 2026 | 74.40 | 85.80 | 74.20 | 81.60 | 81.60 | 14.93% | 79,178 |
| Apr 15, 2026 | 71.00 | 73.00 | 69.40 | 71.00 | 71.00 | 1.14% | 5,152 |
| Apr 14, 2026 | 69.00 | 70.80 | 68.20 | 70.20 | 70.20 | 0.29% | 4,064 |
| Apr 13, 2026 | 71.40 | 71.40 | 66.80 | 70.00 | 70.00 | -2.78% | 7,546 |
| Apr 10, 2026 | 66.00 | 72.40 | 65.80 | 72.00 | 72.00 | 9.09% | 7,610 |
| Apr 9, 2026 | 63.60 | 66.20 | 63.60 | 66.00 | 66.00 | 3.77% | 6,804 |
| Apr 8, 2026 | 64.20 | 65.00 | 61.60 | 63.60 | 63.60 | 1.27% | 4,693 |
| Apr 7, 2026 | 63.20 | 64.20 | 61.40 | 62.80 | 62.80 | -0.63% | 3,690 |
| Apr 1, 2026 | 63.00 | 64.00 | 60.80 | 63.20 | 63.20 | 2.27% | 6,575 |
| Mar 31, 2026 | 56.00 | 63.00 | 56.00 | 61.80 | 61.80 | 11.96% | 8,455 |
| Mar 30, 2026 | 56.00 | 57.80 | 55.20 | 55.20 | 55.20 | - | 3,358 |
| Mar 27, 2026 | 56.80 | 57.00 | 55.20 | 55.20 | 55.20 | -1.43% | 3,570 |
| Mar 26, 2026 | 57.80 | 58.00 | 56.00 | 56.00 | 56.00 | -5.41% | 4,712 |
| Mar 25, 2026 | 60.00 | 60.40 | 58.20 | 59.20 | 59.20 | 1.37% | 6,441 |
| Mar 24, 2026 | 54.80 | 59.40 | 54.60 | 58.40 | 58.40 | 6.57% | 7,764 |
| Mar 23, 2026 | 53.40 | 56.20 | 50.00 | 54.80 | 54.80 | 0.74% | 16,588 |
| Mar 20, 2026 | 57.00 | 57.20 | 53.60 | 54.40 | 54.40 | -4.90% | 10,221 |
| Mar 19, 2026 | 54.00 | 60.00 | 54.00 | 57.20 | 57.20 | 0.35% | 11,509 |
| Mar 18, 2026 | 54.00 | 58.60 | 54.00 | 57.00 | 57.00 | 5.17% | 10,945 |
| Mar 17, 2026 | 55.00 | 56.40 | 54.20 | 54.20 | 54.20 | -2.17% | 10,097 |
| Mar 16, 2026 | 59.40 | 59.40 | 55.20 | 55.40 | 55.40 | -7.05% | 13,249 |
| Mar 13, 2026 | 60.60 | 61.20 | 58.00 | 59.60 | 59.60 | -2.93% | 4,651 |
| Mar 12, 2026 | 61.20 | 64.00 | 61.20 | 61.40 | 61.40 | -1.92% | 2,639 |
| Mar 11, 2026 | 63.00 | 64.60 | 61.20 | 62.60 | 62.60 | -0.32% | 6,141 |
| Mar 10, 2026 | 64.00 | 64.60 | 62.20 | 62.80 | 62.80 | -1.88% | 3,506 |
| Mar 9, 2026 | 65.00 | 66.40 | 63.20 | 64.00 | 64.00 | -3.61% | 5,609 |
| Mar 6, 2026 | 73.40 | 75.80 | 65.40 | 66.40 | 66.40 | -9.29% | 12,272 |
| Mar 5, 2026 | 58.00 | 73.60 | 58.00 | 73.20 | 73.20 | 22.82% | 21,785 |
| Mar 4, 2026 | 54.00 | 62.00 | 53.40 | 59.60 | 59.60 | 9.56% | 10,113 |
| Mar 3, 2026 | 56.00 | 57.60 | 54.20 | 54.40 | 54.40 | -4.56% | 6,748 |
| Mar 2, 2026 | 56.80 | 58.00 | 55.40 | 57.00 | 57.00 | -3.39% | 12,198 |
| Feb 27, 2026 | 56.60 | 60.40 | 56.20 | 59.00 | 59.00 | 1.03% | 7,587 |
| Feb 26, 2026 | 58.60 | 59.20 | 55.60 | 58.40 | 58.40 | - | 7,096 |
| Feb 25, 2026 | 59.20 | 60.00 | 57.80 | 58.40 | 58.40 | -1.35% | 2,211 |