Gubra A/S (CPH:GUBRA)
Denmark · Delayed Price · Currency is DKK 472.60
+4.80 (1.03%)
Jan 23, 2026, 2:01 PM CET
Gubra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 55,364 |
| 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% | 41,371 |
| 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 |
| Dec 18, 2025 | 478.80 | 503.00 | 478.80 | 500.00 | 500.00 | 4.60% | 28,772 |
| Dec 17, 2025 | 486.80 | 489.40 | 470.20 | 478.00 | 478.00 | -2.29% | 63,778 |
| Dec 16, 2025 | 492.20 | 522.00 | 487.20 | 489.20 | 489.20 | -1.13% | 44,505 |
| Dec 15, 2025 | 500.00 | 505.00 | 488.20 | 494.80 | 494.80 | -1.53% | 21,982 |
| Dec 12, 2025 | 506.00 | 510.00 | 499.40 | 502.50 | 502.50 | -0.79% | 18,763 |
| Dec 11, 2025 | 511.00 | 517.00 | 497.00 | 506.50 | 506.50 | -0.30% | 44,340 |
| Dec 10, 2025 | 494.00 | 510.00 | 492.00 | 508.00 | 508.00 | 3.21% | 40,251 |
| Dec 9, 2025 | 510.00 | 510.00 | 485.00 | 492.20 | 492.20 | -3.49% | 42,692 |
| Dec 8, 2025 | 497.20 | 518.50 | 491.40 | 510.00 | 510.00 | 5.81% | 78,575 |
| Dec 5, 2025 | 483.20 | 496.00 | 481.20 | 482.00 | 482.00 | -0.25% | 21,092 |
| Dec 4, 2025 | 483.40 | 490.40 | 476.00 | 483.20 | 483.20 | 1.13% | 15,705 |
| Dec 3, 2025 | 474.80 | 496.40 | 474.20 | 477.80 | 477.80 | 1.01% | 21,865 |
| Dec 2, 2025 | 470.80 | 480.00 | 470.80 | 473.00 | 473.00 | 0.47% | 14,272 |
| Dec 1, 2025 | 489.00 | 489.00 | 470.80 | 470.80 | 470.80 | -4.27% | 24,372 |
| Nov 28, 2025 | 497.20 | 497.80 | 487.60 | 491.80 | 491.80 | -1.21% | 72,773 |
| Nov 27, 2025 | 497.80 | 505.00 | 490.00 | 497.80 | 497.80 | 0.44% | 34,383 |
| 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 |