Gubra A/S (CPH:GUBRA)
Denmark · Delayed Price · Currency is DKK 486.00
-3.20 (-0.65%)
Dec 17, 2025, 9:10 AM CET
Gubra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 492.20 | 522.00 | 487.20 | 489.20 | 489.20 | -1.13% | 44,505 |
| Dec 15, 2025 | 500.00 | 505.00 | 488.20 | 494.80 | 494.80 | -1.53% | 21,982 |
| Dec 12, 2025 | 506.00 | 510.00 | 499.40 | 502.50 | 502.50 | -0.79% | 18,763 |
| Dec 11, 2025 | 511.00 | 517.00 | 497.00 | 506.50 | 506.50 | -0.30% | 44,340 |
| Dec 10, 2025 | 494.00 | 510.00 | 492.00 | 508.00 | 508.00 | 3.21% | 40,251 |
| Dec 9, 2025 | 510.00 | 510.00 | 485.00 | 492.20 | 492.20 | -3.49% | 42,692 |
| Dec 8, 2025 | 497.20 | 518.50 | 491.40 | 510.00 | 510.00 | 5.81% | 78,575 |
| Dec 5, 2025 | 483.20 | 496.00 | 481.20 | 482.00 | 482.00 | -0.25% | 21,092 |
| Dec 4, 2025 | 483.40 | 490.40 | 476.00 | 483.20 | 483.20 | 1.13% | 15,705 |
| Dec 3, 2025 | 474.80 | 496.40 | 474.20 | 477.80 | 477.80 | 1.01% | 21,865 |
| Dec 2, 2025 | 470.80 | 480.00 | 470.80 | 473.00 | 473.00 | 0.47% | 14,272 |
| Dec 1, 2025 | 489.00 | 489.00 | 470.80 | 470.80 | 470.80 | -4.27% | 24,372 |
| Nov 28, 2025 | 497.20 | 497.80 | 487.60 | 491.80 | 491.80 | -1.21% | 72,773 |
| Nov 27, 2025 | 497.80 | 505.00 | 490.00 | 497.80 | 497.80 | 0.44% | 34,383 |
| Nov 26, 2025 | 484.80 | 500.50 | 479.00 | 495.60 | 495.60 | 3.64% | 47,176 |
| Nov 25, 2025 | 486.20 | 495.00 | 470.20 | 478.20 | 478.20 | -0.91% | 42,439 |
| Nov 24, 2025 | 460.20 | 491.00 | 446.40 | 482.60 | 482.60 | 6.53% | 94,637 |
| Nov 21, 2025 | 480.80 | 489.80 | 451.00 | 453.00 | 453.00 | -9.36% | 73,401 |
| Nov 20, 2025 | 465.40 | 503.00 | 464.40 | 499.80 | 499.80 | 9.41% | 80,071 |
| Nov 19, 2025 | 446.00 | 460.00 | 441.60 | 456.80 | 456.80 | 2.33% | 21,099 |
| Nov 18, 2025 | 463.60 | 463.60 | 446.40 | 446.40 | 446.40 | -3.92% | 24,059 |
| Nov 17, 2025 | 451.60 | 471.00 | 444.60 | 464.60 | 464.60 | 3.71% | 50,093 |
| Nov 14, 2025 | 451.40 | 451.40 | 430.00 | 448.00 | 448.00 | -1.75% | 37,028 |
| Nov 13, 2025 | 437.00 | 463.80 | 437.00 | 456.00 | 456.00 | 4.54% | 84,597 |
| Nov 12, 2025 | 410.80 | 437.80 | 408.20 | 436.20 | 436.20 | 7.49% | 68,869 |
| Nov 11, 2025 | 391.60 | 407.20 | 388.40 | 405.80 | 405.80 | 4.97% | 93,848 |
| Nov 10, 2025 | 388.00 | 394.40 | 382.00 | 386.60 | 386.60 | 1.74% | 43,941 |
| Nov 7, 2025 | 364.60 | 393.80 | 360.20 | 380.00 | 380.00 | 1.93% | 50,877 |
| Nov 6, 2025 | 392.00 | 398.60 | 360.20 | 372.80 | 372.80 | -4.70% | 58,564 |
| Nov 5, 2025 | 428.00 | 429.00 | 388.40 | 391.20 | 391.20 | -9.36% | 68,943 |
| Nov 4, 2025 | 425.60 | 436.80 | 416.00 | 431.60 | 431.60 | 0.94% | 27,390 |
| Nov 3, 2025 | 432.40 | 439.80 | 425.00 | 427.60 | 427.60 | -0.47% | 28,126 |
| Oct 31, 2025 | 414.60 | 433.40 | 414.00 | 429.60 | 429.60 | 3.57% | 35,340 |
| Oct 30, 2025 | 418.80 | 420.20 | 411.40 | 414.80 | 414.80 | -1.61% | 14,447 |
| Oct 29, 2025 | 412.20 | 428.00 | 410.80 | 421.60 | 421.60 | 2.33% | 29,670 |
| Oct 28, 2025 | 415.00 | 420.00 | 410.60 | 412.00 | 412.00 | -1.01% | 14,917 |
| Oct 27, 2025 | 413.20 | 427.60 | 412.00 | 416.20 | 416.20 | 0.73% | 15,113 |
| Oct 24, 2025 | 426.60 | 432.00 | 412.40 | 413.20 | 413.20 | -2.46% | 17,716 |
| Oct 23, 2025 | 422.20 | 435.00 | 418.00 | 423.60 | 423.60 | - | 12,518 |
| Oct 22, 2025 | 418.60 | 426.60 | 413.20 | 423.60 | 423.60 | 0.86% | 18,604 |
| Oct 21, 2025 | 422.60 | 422.80 | 412.40 | 420.00 | 420.00 | -0.62% | 17,021 |
| Oct 20, 2025 | 405.60 | 426.40 | 405.60 | 422.60 | 422.60 | 4.29% | 22,255 |
| Oct 17, 2025 | 413.40 | 414.40 | 397.60 | 405.20 | 405.20 | -3.80% | 35,468 |
| Oct 16, 2025 | 419.00 | 429.00 | 417.00 | 421.20 | 421.20 | 0.43% | 18,692 |
| Oct 15, 2025 | 408.00 | 425.00 | 408.00 | 419.40 | 419.40 | 3.25% | 24,526 |
| Oct 14, 2025 | 410.80 | 413.20 | 401.80 | 406.20 | 406.20 | -2.68% | 20,197 |
| Oct 13, 2025 | 425.80 | 427.00 | 412.20 | 417.40 | 417.40 | -3.16% | 36,536 |
| Oct 10, 2025 | 435.00 | 438.60 | 429.60 | 431.00 | 431.00 | -1.42% | 18,298 |
| Oct 9, 2025 | 443.00 | 444.40 | 428.80 | 437.20 | 437.20 | -1.49% | 18,148 |
| Oct 8, 2025 | 435.00 | 446.20 | 435.00 | 443.80 | 443.80 | 2.16% | 21,008 |