Gubra A/S (CPH:GUBRA)
Denmark · Delayed Price · Currency is DKK 365.40
+5.20 (1.44%)
Mar 26, 2026, 3:08 PM CET
Gubra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 25, 2026 | 365.60 | 371.40 | 356.00 | 360.20 | 360.20 | 0.06% | 18,190 |
| Mar 24, 2026 | 370.00 | 373.40 | 360.00 | 360.00 | 360.00 | -2.81% | 14,928 |
| Mar 23, 2026 | 374.00 | 388.80 | 351.60 | 370.40 | 370.40 | -2.11% | 42,793 |
| Mar 20, 2026 | 371.80 | 399.20 | 368.00 | 378.40 | 378.40 | 3.22% | 47,488 |
| Mar 19, 2026 | 378.80 | 384.40 | 366.60 | 366.60 | 366.60 | -4.63% | 27,487 |
| Mar 18, 2026 | 393.40 | 393.40 | 377.80 | 384.40 | 384.40 | -1.44% | 15,928 |
| Mar 17, 2026 | 379.20 | 393.20 | 379.20 | 390.00 | 390.00 | 2.85% | 24,067 |
| Mar 16, 2026 | 367.20 | 382.40 | 367.20 | 379.20 | 379.20 | 2.82% | 18,303 |
| Mar 13, 2026 | 368.00 | 376.80 | 365.00 | 368.80 | 368.80 | 0.05% | 23,073 |
| Mar 12, 2026 | 380.00 | 383.00 | 365.60 | 368.60 | 368.60 | -2.95% | 12,548 |
| Mar 11, 2026 | 364.40 | 383.00 | 363.20 | 379.80 | 379.80 | 3.43% | 42,274 |
| Mar 10, 2026 | 361.80 | 378.80 | 361.80 | 367.20 | 367.20 | 3.32% | 37,943 |
| Mar 9, 2026 | 366.20 | 380.00 | 293.00 | 355.40 | 355.40 | -5.23% | 113,234 |
| Mar 6, 2026 | 385.60 | 385.60 | 351.00 | 375.00 | 375.00 | -5.26% | 63,140 |
| Mar 5, 2026 | 393.00 | 398.40 | 388.20 | 395.80 | 395.80 | 0.56% | 17,153 |
| 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 |