Gubra A/S (CPH:GUBRA)
Denmark · Delayed Price · Currency is DKK 373.00
+3.00 (0.81%)
Aug 22, 2025, 4:59 PM CET
Gubra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 374.40 | 388.00 | 364.00 | 373.00 | 373.00 | 0.81% | 54,101 |
| Aug 21, 2025 | 339.00 | 374.00 | 318.40 | 370.00 | 370.00 | 4.34% | 151,419 |
| Aug 20, 2025 | 357.80 | 359.40 | 350.00 | 354.60 | 354.60 | -0.11% | 26,013 |
| Aug 19, 2025 | 362.00 | 362.60 | 355.00 | 355.00 | 355.00 | -1.39% | 17,360 |
| Aug 18, 2025 | 353.00 | 367.80 | 353.00 | 360.00 | 360.00 | 1.98% | 22,075 |
| Aug 15, 2025 | 347.80 | 357.40 | 347.80 | 353.00 | 353.00 | 1.50% | 17,063 |
| Aug 14, 2025 | 342.80 | 348.60 | 340.80 | 347.80 | 347.80 | 1.52% | 12,377 |
| Aug 13, 2025 | 350.00 | 354.00 | 342.60 | 342.60 | 342.60 | -1.78% | 12,110 |
| Aug 12, 2025 | 342.00 | 348.80 | 336.20 | 348.80 | 348.80 | 1.99% | 17,979 |
| Aug 11, 2025 | 359.20 | 366.40 | 338.80 | 342.00 | 342.00 | -4.20% | 30,425 |
| Aug 8, 2025 | 363.60 | 369.80 | 357.00 | 357.00 | 357.00 | -1.22% | 20,773 |
| Aug 7, 2025 | 346.60 | 365.80 | 342.00 | 361.40 | 361.40 | 4.27% | 42,914 |
| Aug 6, 2025 | 360.20 | 367.00 | 346.60 | 346.60 | 346.60 | -3.24% | 25,197 |
| Aug 5, 2025 | 361.80 | 367.00 | 357.40 | 358.20 | 358.20 | 0.06% | 21,078 |
| Aug 4, 2025 | 359.00 | 370.00 | 355.40 | 358.00 | 358.00 | 0.06% | 28,933 |
| Aug 1, 2025 | 362.80 | 365.20 | 353.20 | 357.80 | 357.80 | -3.35% | 35,426 |
| Jul 31, 2025 | 375.60 | 382.80 | 365.60 | 370.20 | 370.20 | -1.17% | 23,663 |
| Jul 30, 2025 | 380.20 | 380.80 | 369.40 | 374.60 | 374.60 | -1.58% | 28,686 |
| Jul 29, 2025 | 397.20 | 397.20 | 363.80 | 380.60 | 380.60 | -4.18% | 63,334 |
| Jul 28, 2025 | 415.00 | 417.60 | 396.00 | 397.20 | 397.20 | -3.07% | 30,296 |
| Jul 25, 2025 | 423.20 | 423.20 | 407.60 | 409.80 | 409.80 | -2.38% | 40,866 |
| Jul 24, 2025 | 413.20 | 423.80 | 413.20 | 419.80 | 419.80 | 2.84% | 46,960 |
| Jul 23, 2025 | 393.80 | 411.80 | 393.80 | 408.20 | 408.20 | 4.72% | 40,772 |
| Jul 22, 2025 | 392.60 | 395.40 | 387.60 | 389.80 | 389.80 | -0.71% | 22,075 |
| Jul 21, 2025 | 402.40 | 407.40 | 392.60 | 392.60 | 392.60 | -2.97% | 24,400 |
| Jul 18, 2025 | 402.40 | 412.40 | 402.20 | 404.60 | 404.60 | 0.55% | 18,243 |
| Jul 17, 2025 | 410.20 | 411.40 | 401.00 | 402.40 | 402.40 | -0.94% | 13,409 |
| Jul 16, 2025 | 412.60 | 416.20 | 406.20 | 406.20 | 406.20 | -1.79% | 16,833 |
| Jul 15, 2025 | 411.80 | 423.80 | 409.00 | 413.60 | 413.60 | 0.15% | 39,772 |
| Jul 14, 2025 | 412.00 | 413.80 | 403.00 | 413.00 | 413.00 | -0.43% | 20,169 |
| Jul 11, 2025 | 418.00 | 425.00 | 414.40 | 414.80 | 414.80 | -0.77% | 26,767 |
| Jul 10, 2025 | 415.00 | 423.00 | 412.20 | 418.00 | 418.00 | 0.72% | 21,402 |
| Jul 9, 2025 | 422.60 | 422.80 | 410.20 | 415.00 | 415.00 | -2.58% | 38,718 |
| Jul 8, 2025 | 429.00 | 438.80 | 424.40 | 426.00 | 426.00 | -0.98% | 34,230 |
| Jul 7, 2025 | 448.80 | 449.20 | 426.20 | 430.20 | 430.20 | -4.10% | 30,321 |
| Jul 4, 2025 | 439.00 | 449.60 | 426.20 | 448.60 | 448.60 | 2.09% | 25,884 |
| Jul 3, 2025 | 445.80 | 449.20 | 439.00 | 439.40 | 439.40 | -0.41% | 22,937 |
| Jul 2, 2025 | 453.80 | 461.00 | 434.60 | 441.20 | 441.20 | -1.47% | 56,901 |
| Jul 1, 2025 | 466.00 | 480.00 | 438.60 | 447.80 | 447.80 | -3.74% | 49,570 |
| Jun 30, 2025 | 474.20 | 475.80 | 456.00 | 465.20 | 465.20 | -11.56% | 92,136 |
| Jun 27, 2025 | 520.00 | 556.00 | 520.00 | 526.00 | 464.80 | 2.43% | 120,500 |
| Jun 26, 2025 | 518.00 | 528.50 | 511.50 | 513.50 | 453.75 | -0.77% | 34,327 |
| Jun 25, 2025 | 516.50 | 533.00 | 515.50 | 517.50 | 457.29 | 0.49% | 25,461 |
| Jun 24, 2025 | 520.00 | 537.50 | 510.50 | 515.00 | 455.08 | 0.98% | 33,262 |
| Jun 23, 2025 | 519.50 | 525.00 | 504.00 | 510.00 | 450.66 | -3.86% | 40,837 |
| Jun 20, 2025 | 539.50 | 543.00 | 529.00 | 530.50 | 468.78 | -1.67% | 40,501 |
| Jun 19, 2025 | 526.00 | 543.00 | 518.50 | 539.50 | 476.73 | 1.12% | 28,402 |
| Jun 18, 2025 | 533.00 | 545.00 | 529.50 | 533.50 | 471.43 | 0.28% | 37,612 |
| Jun 17, 2025 | 547.50 | 555.50 | 530.00 | 532.00 | 470.10 | -3.18% | 38,328 |
| Jun 16, 2025 | 543.00 | 571.00 | 539.50 | 549.50 | 485.57 | 1.20% | 53,285 |