Gubra A/S (CPH:GUBRA)
Denmark · Delayed Price · Currency is DKK 495.60
+17.40 (3.64%)
At close: Nov 26, 2025
Gubra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 7, 2025 | 449.20 | 449.20 | 434.20 | 434.40 | 434.40 | -3.42% | 22,017 |
| Oct 6, 2025 | 448.80 | 456.00 | 444.40 | 449.80 | 449.80 | -0.04% | 21,646 |
| Oct 3, 2025 | 449.60 | 456.00 | 433.40 | 450.00 | 450.00 | 4.26% | 38,859 |
| Oct 2, 2025 | 418.00 | 441.80 | 418.00 | 431.60 | 431.60 | 3.65% | 39,325 |
| Oct 1, 2025 | 392.60 | 417.80 | 392.60 | 416.40 | 416.40 | 6.88% | 27,150 |
| Sep 30, 2025 | 397.20 | 400.00 | 388.00 | 389.60 | 389.60 | -2.11% | 17,843 |
| Sep 29, 2025 | 382.20 | 400.00 | 381.00 | 398.00 | 398.00 | 4.41% | 17,782 |
| Sep 26, 2025 | 395.60 | 396.40 | 381.00 | 381.20 | 381.20 | -4.60% | 22,353 |
| Sep 25, 2025 | 417.60 | 417.60 | 399.60 | 399.60 | 399.60 | -4.31% | 18,284 |
| Sep 24, 2025 | 410.20 | 423.20 | 409.60 | 417.60 | 417.60 | 1.70% | 14,406 |
| Sep 23, 2025 | 418.00 | 424.40 | 410.60 | 410.60 | 410.60 | -1.68% | 15,981 |
| Sep 22, 2025 | 426.00 | 430.20 | 409.00 | 417.60 | 417.60 | -1.97% | 24,000 |
| Sep 19, 2025 | 425.00 | 431.40 | 421.40 | 426.00 | 426.00 | 0.28% | 27,240 |
| Sep 18, 2025 | 400.40 | 429.80 | 396.40 | 424.80 | 424.80 | 7.00% | 64,506 |