GreenMobility A/S (CPH:GREENM)
Denmark · Delayed Price · Currency is DKK 66.00
-3.00 (-4.35%)
Jul 28, 2026, 4:59 PM CET
GreenMobility Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 68.20 | 69.00 | 65.20 | 66.00 | 66.00 | -4.35% | 12,848 |
| Jul 27, 2026 | 70.40 | 71.20 | 68.00 | 69.00 | 69.00 | -4.17% | 9,687 |
| Jul 24, 2026 | 72.40 | 73.00 | 71.20 | 72.00 | 72.00 | -1.10% | 2,404 |
| Jul 23, 2026 | 74.40 | 74.80 | 72.00 | 72.80 | 72.80 | -1.36% | 5,890 |
| Jul 22, 2026 | 72.20 | 73.80 | 72.00 | 73.80 | 73.80 | 2.22% | 5,771 |
| Jul 21, 2026 | 73.40 | 74.60 | 72.00 | 72.20 | 72.20 | -1.90% | 5,905 |
| Jul 20, 2026 | 73.00 | 73.80 | 73.00 | 73.60 | 73.60 | -0.27% | 5,491 |
| Jul 17, 2026 | 75.80 | 75.80 | 72.20 | 73.80 | 73.80 | -0.27% | 2,866 |
| Jul 16, 2026 | 75.00 | 75.00 | 72.40 | 74.00 | 74.00 | - | 5,748 |
| Jul 15, 2026 | 73.40 | 74.00 | 72.00 | 74.00 | 74.00 | - | 3,971 |
| Jul 14, 2026 | 73.80 | 74.00 | 73.80 | 74.00 | 74.00 | 0.27% | 935 |
| Jul 13, 2026 | 71.00 | 73.80 | 71.00 | 73.80 | 73.80 | 3.94% | 5,554 |
| Jul 10, 2026 | 71.20 | 73.40 | 71.00 | 71.00 | 71.00 | -0.28% | 12,215 |
| Jul 9, 2026 | 75.40 | 75.40 | 71.00 | 71.20 | 71.20 | -3.00% | 15,868 |
| Jul 8, 2026 | 74.60 | 74.80 | 72.20 | 73.40 | 73.40 | -2.91% | 16,290 |
| Jul 7, 2026 | 77.40 | 77.40 | 67.00 | 75.60 | 75.60 | -5.50% | 50,049 |
| Jul 6, 2026 | 80.40 | 81.00 | 80.00 | 80.00 | 80.00 | -0.99% | 2,259 |
| Jul 3, 2026 | 79.60 | 80.80 | 79.00 | 80.80 | 80.80 | 1.25% | 5,818 |
| Jul 2, 2026 | 80.20 | 80.40 | 79.20 | 79.80 | 79.80 | -0.25% | 3,645 |
| Jul 1, 2026 | 78.60 | 80.00 | 78.60 | 80.00 | 80.00 | 1.52% | 3,589 |
| Jun 30, 2026 | 79.20 | 80.80 | 78.80 | 78.80 | 78.80 | 0.25% | 3,257 |
| Jun 29, 2026 | 81.00 | 81.00 | 78.40 | 78.60 | 78.60 | -2.96% | 5,256 |
| Jun 26, 2026 | 79.00 | 81.00 | 79.00 | 81.00 | 81.00 | 2.27% | 3,477 |
| Jun 25, 2026 | 80.00 | 80.80 | 79.20 | 79.20 | 79.20 | -0.75% | 4,409 |
| Jun 24, 2026 | 80.20 | 81.00 | 79.80 | 79.80 | 79.80 | 1.01% | 4,152 |
| Jun 23, 2026 | 79.60 | 81.00 | 78.80 | 79.00 | 79.00 | - | 8,584 |
| Jun 22, 2026 | 78.60 | 79.40 | 78.40 | 79.00 | 79.00 | 0.77% | 11,513 |
| Jun 19, 2026 | 78.80 | 80.40 | 78.40 | 78.40 | 78.40 | -0.25% | 8,025 |
| Jun 18, 2026 | 79.80 | 81.20 | 78.60 | 78.60 | 78.60 | -3.20% | 5,640 |
| Jun 17, 2026 | 81.80 | 82.00 | 80.00 | 81.20 | 81.20 | 0.25% | 6,264 |
| Jun 16, 2026 | 78.40 | 81.00 | 78.40 | 81.00 | 81.00 | 3.32% | 4,325 |
| Jun 15, 2026 | 76.60 | 79.80 | 76.60 | 78.40 | 78.40 | 2.35% | 6,223 |
| Jun 12, 2026 | 80.00 | 81.40 | 75.80 | 76.60 | 76.60 | -0.78% | 6,438 |
| Jun 11, 2026 | 77.00 | 78.80 | 77.00 | 77.20 | 77.20 | -2.03% | 9,461 |
| Jun 10, 2026 | 80.20 | 81.60 | 77.00 | 78.80 | 78.80 | -2.72% | 8,159 |
| Jun 9, 2026 | 81.00 | 83.80 | 81.00 | 81.00 | 81.00 | -0.74% | 5,852 |
| Jun 8, 2026 | 82.00 | 82.00 | 81.00 | 81.60 | 81.60 | -0.97% | 3,929 |
| Jun 4, 2026 | 84.40 | 84.40 | 82.00 | 82.40 | 82.40 | -1.90% | 5,545 |
| Jun 3, 2026 | 81.20 | 84.80 | 81.00 | 84.00 | 84.00 | 1.69% | 6,937 |
| Jun 2, 2026 | 82.60 | 82.80 | 81.40 | 82.60 | 82.60 | 0.24% | 6,203 |
| Jun 1, 2026 | 82.40 | 84.40 | 82.40 | 82.40 | 82.40 | 0.24% | 4,708 |
| May 29, 2026 | 84.80 | 85.80 | 82.20 | 82.20 | 82.20 | -2.14% | 12,492 |
| May 28, 2026 | 83.80 | 86.00 | 82.20 | 84.00 | 84.00 | 1.20% | 6,433 |
| May 27, 2026 | 82.20 | 83.20 | 81.00 | 83.00 | 83.00 | -0.48% | 36,853 |
| May 26, 2026 | 79.40 | 86.00 | 79.40 | 83.40 | 83.40 | 5.04% | 7,045 |
| May 22, 2026 | 79.80 | 81.00 | 79.20 | 79.40 | 79.40 | -0.50% | 4,848 |
| May 21, 2026 | 80.00 | 81.60 | 79.20 | 79.80 | 79.80 | -0.50% | 3,750 |
| May 20, 2026 | 82.00 | 82.20 | 78.60 | 80.20 | 80.20 | -2.67% | 9,310 |
| May 19, 2026 | 85.40 | 86.00 | 82.00 | 82.40 | 82.40 | -4.19% | 7,366 |
| May 18, 2026 | 85.20 | 86.00 | 82.80 | 86.00 | 86.00 | 0.94% | 6,201 |