Gubra A/S (CPH:GUBRA)
Denmark · Delayed Price · Currency is DKK 357.80
-12.40 (-3.35%)
Aug 1, 2025, 2:54 PM CET
Gubra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 362.80 | 365.20 | 354.60 | 355.00 | 355.00 | -4.11% | 14,205 |
| 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 |
| Jun 13, 2025 | 551.00 | 567.00 | 535.00 | 543.00 | 479.82 | -1.90% | 58,140 |
| Jun 12, 2025 | 534.00 | 554.00 | 533.50 | 553.50 | 489.10 | 2.69% | 43,625 |
| Jun 11, 2025 | 542.00 | 542.00 | 521.50 | 539.00 | 476.29 | -0.19% | 70,130 |
| Jun 10, 2025 | 484.00 | 542.00 | 480.00 | 540.00 | 477.17 | 13.92% | 124,916 |
| Jun 6, 2025 | 462.00 | 476.00 | 456.60 | 474.00 | 418.85 | 2.82% | 87,947 |
| Jun 4, 2025 | 481.20 | 481.20 | 456.40 | 461.00 | 407.36 | 2.26% | 133,259 |
| Jun 3, 2025 | 422.00 | 456.00 | 422.00 | 450.80 | 398.35 | 14.18% | 274,426 |
| Jun 2, 2025 | 386.20 | 400.00 | 384.00 | 394.80 | 348.87 | 1.33% | 41,516 |
| May 28, 2025 | 399.20 | 402.20 | 387.00 | 389.60 | 344.27 | -2.45% | 29,236 |
| May 27, 2025 | 403.60 | 408.40 | 397.20 | 399.40 | 352.93 | -1.04% | 39,145 |
| May 26, 2025 | 387.00 | 403.60 | 385.60 | 403.60 | 356.64 | 5.05% | 29,106 |
| May 23, 2025 | 391.40 | 399.20 | 375.20 | 384.20 | 339.50 | -1.84% | 41,067 |
| May 22, 2025 | 414.20 | 414.20 | 388.60 | 391.40 | 345.86 | -5.69% | 42,765 |
| May 21, 2025 | 409.00 | 415.00 | 404.80 | 415.00 | 366.71 | 0.97% | 33,555 |
| May 20, 2025 | 412.00 | 423.80 | 405.40 | 411.00 | 363.18 | 1.28% | 31,150 |