Gubra A/S (CPH:GUBRA)
Denmark · Delayed Price · Currency is DKK 400.60
+8.20 (2.09%)
Sep 16, 2025, 4:59 PM CET
Gubra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 391.00 | 402.80 | 391.00 | 400.60 | 400.60 | 2.09% | 24,078 |
| Sep 15, 2025 | 375.80 | 398.40 | 375.80 | 392.40 | 392.40 | 3.48% | 48,557 |
| Sep 12, 2025 | 391.60 | 395.40 | 377.60 | 379.20 | 379.20 | -3.27% | 21,205 |
| Sep 11, 2025 | 390.80 | 396.80 | 386.00 | 392.00 | 392.00 | 0.15% | 23,439 |
| Sep 10, 2025 | 394.00 | 408.00 | 391.40 | 391.40 | 391.40 | -0.66% | 34,942 |
| Sep 9, 2025 | 395.80 | 398.20 | 387.00 | 394.00 | 394.00 | -0.45% | 26,225 |
| Sep 8, 2025 | 396.80 | 403.40 | 393.20 | 395.80 | 395.80 | 0.25% | 14,862 |
| Sep 5, 2025 | 397.00 | 401.40 | 392.00 | 394.80 | 394.80 | -0.10% | 18,242 |
| Sep 4, 2025 | 401.80 | 407.60 | 393.00 | 395.20 | 395.20 | -1.59% | 19,440 |
| Sep 3, 2025 | 392.80 | 403.20 | 392.20 | 401.60 | 401.60 | 3.08% | 25,655 |
| Sep 2, 2025 | 398.80 | 398.80 | 386.40 | 389.60 | 389.60 | -2.26% | 21,930 |
| Sep 1, 2025 | 381.00 | 405.00 | 381.00 | 398.60 | 398.60 | 6.24% | 38,681 |
| Aug 29, 2025 | 380.60 | 384.00 | 373.00 | 375.20 | 375.20 | -2.29% | 23,312 |
| Aug 28, 2025 | 393.80 | 397.60 | 380.40 | 384.00 | 384.00 | -1.54% | 31,647 |
| Aug 27, 2025 | 376.20 | 393.00 | 376.00 | 390.00 | 390.00 | 3.67% | 33,445 |
| Aug 26, 2025 | 388.00 | 390.00 | 376.20 | 376.20 | 376.20 | -3.19% | 28,278 |
| Aug 25, 2025 | 375.00 | 394.00 | 366.60 | 388.60 | 388.60 | 4.18% | 42,103 |
| 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 |