Gubra A/S (CPH:GUBRA)
Denmark · Delayed Price · Currency is DKK 395.80
+2.20 (0.56%)
At close: Mar 5, 2026
Gubra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 393.00 | 398.40 | 388.20 | 395.80 | - | 0.56% | 16,997 |
| Mar 4, 2026 | 389.00 | 399.00 | 380.20 | 393.60 | 393.60 | 2.23% | 34,882 |
| Mar 3, 2026 | 378.00 | 396.80 | 369.00 | 385.00 | 385.00 | -0.57% | 43,752 |
| Mar 2, 2026 | 375.00 | 389.60 | 371.20 | 387.20 | 387.20 | -0.97% | 66,612 |
| Feb 27, 2026 | 368.20 | 394.00 | 359.00 | 391.00 | 391.00 | 18.48% | 120,934 |
| Feb 26, 2026 | 327.00 | 335.80 | 325.80 | 330.00 | 330.00 | 1.29% | 25,665 |
| Feb 25, 2026 | 330.20 | 332.80 | 325.20 | 325.80 | 325.80 | -1.75% | 17,829 |
| Feb 24, 2026 | 333.80 | 340.40 | 328.00 | 331.60 | 331.60 | -1.31% | 25,445 |
| Feb 23, 2026 | 372.40 | 372.40 | 335.40 | 336.00 | 336.00 | -10.40% | 68,378 |
| Feb 20, 2026 | 364.20 | 375.00 | 362.00 | 375.00 | 375.00 | 3.25% | 18,339 |
| Feb 19, 2026 | 371.80 | 376.40 | 358.40 | 363.20 | 363.20 | -2.63% | 27,970 |
| Feb 18, 2026 | 380.00 | 381.00 | 364.00 | 373.00 | 373.00 | -1.01% | 26,511 |
| Feb 17, 2026 | 380.60 | 381.60 | 362.80 | 376.80 | 376.80 | -1.05% | 49,953 |
| Feb 16, 2026 | 382.40 | 388.00 | 375.80 | 380.80 | 380.80 | -2.51% | 16,946 |
| Feb 13, 2026 | 391.40 | 391.40 | 371.60 | 390.60 | 390.60 | -0.51% | 53,683 |
| Feb 12, 2026 | 397.40 | 401.00 | 392.60 | 392.60 | 392.60 | -0.05% | 22,540 |
| Feb 11, 2026 | 408.60 | 408.60 | 391.00 | 392.80 | 392.80 | -4.20% | 21,828 |
| Feb 10, 2026 | 413.00 | 413.00 | 400.00 | 410.00 | 410.00 | -0.77% | 24,458 |
| Feb 9, 2026 | 419.60 | 425.60 | 413.20 | 413.20 | 413.20 | 0.54% | 21,083 |
| Feb 6, 2026 | 412.00 | 416.60 | 406.80 | 411.00 | 411.00 | -0.19% | 17,685 |
| Feb 5, 2026 | 439.60 | 439.60 | 404.60 | 411.80 | 411.80 | -6.37% | 35,191 |
| Feb 4, 2026 | 446.00 | 447.20 | 431.00 | 439.80 | 439.80 | -3.34% | 32,221 |
| Feb 3, 2026 | 469.80 | 471.80 | 455.00 | 455.00 | 455.00 | -1.90% | 18,306 |
| Feb 2, 2026 | 443.00 | 463.80 | 443.00 | 463.80 | 463.80 | 2.61% | 12,751 |
| Jan 30, 2026 | 438.20 | 456.40 | 436.80 | 452.00 | 452.00 | 3.53% | 21,700 |
| Jan 29, 2026 | 450.00 | 452.00 | 436.60 | 436.60 | 436.60 | -3.32% | 20,217 |
| Jan 28, 2026 | 474.40 | 475.40 | 450.80 | 451.60 | 451.60 | -4.81% | 27,418 |
| Jan 27, 2026 | 474.00 | 479.00 | 466.40 | 474.40 | 474.40 | 0.64% | 15,387 |
| Jan 26, 2026 | 463.00 | 474.60 | 458.00 | 471.40 | 471.40 | 0.94% | 19,044 |
| Jan 23, 2026 | 469.00 | 478.00 | 467.00 | 467.00 | 467.00 | -0.17% | 23,118 |
| Jan 22, 2026 | 461.80 | 468.00 | 452.80 | 467.80 | 467.80 | 5.22% | 41,419 |
| Jan 21, 2026 | 442.80 | 451.80 | 437.00 | 444.60 | 444.60 | 0.41% | 20,311 |
| Jan 20, 2026 | 434.20 | 448.00 | 426.00 | 442.80 | 442.80 | 0.77% | 44,914 |
| Jan 19, 2026 | 456.80 | 460.00 | 438.20 | 439.40 | 439.40 | -7.30% | 50,797 |
| Jan 16, 2026 | 460.00 | 477.40 | 458.60 | 474.00 | 474.00 | 3.04% | 40,857 |
| Jan 15, 2026 | 493.20 | 493.20 | 459.00 | 460.00 | 460.00 | -6.77% | 43,891 |
| Jan 14, 2026 | 494.40 | 499.80 | 492.00 | 493.40 | 493.40 | - | 27,355 |
| Jan 13, 2026 | 492.80 | 497.40 | 486.00 | 493.40 | 493.40 | 0.49% | 27,643 |
| Jan 12, 2026 | 509.00 | 510.00 | 485.00 | 491.00 | 491.00 | -4.57% | 46,201 |
| Jan 9, 2026 | 521.00 | 534.00 | 506.00 | 514.50 | 514.50 | -1.25% | 53,395 |
| Jan 8, 2026 | 520.00 | 533.00 | 512.00 | 521.00 | 521.00 | - | 35,938 |
| Jan 7, 2026 | 530.00 | 531.00 | 495.00 | 521.00 | 521.00 | -1.51% | 53,456 |
| Jan 6, 2026 | 538.50 | 555.00 | 527.00 | 529.00 | 529.00 | -0.75% | 55,945 |
| Jan 5, 2026 | 549.50 | 557.50 | 527.00 | 533.00 | 533.00 | -0.19% | 39,539 |
| Jan 2, 2026 | 519.50 | 552.50 | 519.50 | 534.00 | 534.00 | 3.19% | 47,266 |
| Dec 30, 2025 | 520.00 | 523.00 | 513.50 | 517.50 | 517.50 | -1.15% | 17,961 |
| Dec 29, 2025 | 518.50 | 533.00 | 518.50 | 523.50 | 523.50 | 1.26% | 28,480 |
| Dec 23, 2025 | 506.00 | 518.00 | 491.60 | 517.00 | 517.00 | 1.17% | 41,513 |
| Dec 22, 2025 | 517.00 | 523.00 | 504.50 | 511.00 | 511.00 | -1.26% | 24,496 |
| Dec 19, 2025 | 501.00 | 518.50 | 500.00 | 517.50 | 517.50 | 3.50% | 123,340 |