GreenMobility A/S (CPH:GREENM)
Denmark · Delayed Price · Currency is DKK 73.40
-2.20 (-2.91%)
Jul 8, 2026, 4:59 PM CET
GreenMobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 82.00 | 86.00 | 82.00 | 85.20 | 85.20 | 4.41% | 13,234 |
| May 12, 2026 | 82.00 | 82.60 | 80.60 | 81.60 | 81.60 | -0.97% | 4,231 |
| May 11, 2026 | 86.20 | 86.40 | 81.80 | 82.40 | 82.40 | -4.63% | 16,147 |
| 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% | 18,960 |
| 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% | 6,998 |
| 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 |