Gubra A/S (CPH:GUBRA)
Denmark · Delayed Price · Currency is DKK 289.00
-6.00 (-2.03%)
Oct 23, 2026, 4:59 PM CEST
Gubra Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 294.60 | 300.00 | 285.00 | 289.00 | 289.00 | -2.03% | 43,456 |
| Oct 22, 2026 | 296.80 | 302.00 | 293.20 | 295.00 | 295.00 | -0.67% | 36,347 |
| Oct 21, 2026 | 304.60 | 309.00 | 296.00 | 297.00 | 297.00 | -2.56% | 31,735 |
| Oct 20, 2026 | 300.00 | 311.80 | 300.00 | 304.80 | 304.80 | 2.01% | 62,296 |
| Oct 19, 2026 | 297.20 | 299.40 | 290.60 | 298.80 | 298.80 | 1.22% | 22,450 |
| Oct 16, 2026 | 286.80 | 299.60 | 286.80 | 295.20 | 295.20 | 1.86% | 21,090 |
| Oct 15, 2026 | 288.00 | 291.40 | 285.40 | 289.80 | 289.80 | -0.28% | 24,721 |
| Oct 14, 2026 | 290.60 | 292.80 | 284.80 | 290.60 | 290.60 | 1.25% | 23,193 |
| Oct 13, 2026 | 291.40 | 294.40 | 287.00 | 287.00 | 287.00 | -1.24% | 24,373 |
| Oct 12, 2026 | 282.20 | 291.60 | 282.20 | 290.60 | 290.60 | 2.69% | 24,045 |
| Oct 9, 2026 | 276.80 | 284.40 | 275.80 | 283.00 | 283.00 | 2.83% | 27,973 |
| Oct 8, 2026 | 285.20 | 285.20 | 272.00 | 275.20 | 275.20 | -4.11% | 35,649 |
| Oct 7, 2026 | 291.40 | 291.40 | 276.60 | 287.00 | 287.00 | -1.91% | 42,630 |
| Oct 6, 2026 | 298.80 | 305.00 | 287.20 | 292.60 | 292.60 | -1.08% | 35,022 |
| Oct 5, 2026 | 301.60 | 303.20 | 291.60 | 295.80 | 295.80 | -1.00% | 27,358 |
| Oct 2, 2026 | 295.00 | 298.80 | 287.60 | 298.80 | 298.80 | 0.74% | 49,118 |
| Oct 1, 2026 | 319.40 | 319.40 | 293.20 | 296.60 | 296.60 | -7.31% | 63,977 |
| Sep 30, 2026 | 293.60 | 321.40 | 292.60 | 320.00 | 320.00 | 9.59% | 58,645 |
| Sep 29, 2026 | 305.60 | 308.20 | 291.60 | 292.00 | 292.00 | -4.39% | 31,530 |
| Sep 28, 2026 | 304.80 | 308.60 | 302.60 | 305.40 | 305.40 | 0.93% | 11,318 |
| Sep 25, 2026 | 305.80 | 308.20 | 302.20 | 302.60 | 302.60 | -0.66% | 11,525 |
| Sep 24, 2026 | 307.60 | 308.00 | 302.00 | 304.60 | 304.60 | -0.33% | 14,068 |
| Sep 23, 2026 | 306.60 | 314.00 | 305.00 | 305.60 | 305.60 | 0.39% | 15,839 |
| Sep 22, 2026 | 310.80 | 310.80 | 301.00 | 304.40 | 304.40 | -1.23% | 16,640 |
| Sep 21, 2026 | 314.00 | 317.40 | 302.00 | 308.20 | 308.20 | -1.15% | 22,727 |
| Sep 18, 2026 | 311.40 | 313.80 | 305.40 | 311.80 | 311.80 | 3.18% | 30,928 |
| Sep 17, 2026 | 292.00 | 304.20 | 292.00 | 302.20 | 302.20 | 4.14% | 34,497 |
| Sep 16, 2026 | 296.60 | 300.80 | 290.20 | 290.20 | 290.20 | -2.22% | 26,266 |
| Sep 15, 2026 | 312.00 | 314.20 | 296.80 | 296.80 | 296.80 | -4.87% | 43,850 |
| Sep 14, 2026 | 313.20 | 319.80 | 310.00 | 312.00 | 312.00 | -0.51% | 27,103 |
| Sep 11, 2026 | 322.60 | 322.60 | 311.40 | 313.60 | 313.60 | -1.82% | 28,556 |
| Sep 10, 2026 | 333.20 | 333.60 | 319.00 | 319.40 | 319.40 | -4.60% | 60,865 |
| Sep 9, 2026 | 348.80 | 348.80 | 334.80 | 334.80 | 334.80 | -4.01% | 28,957 |
| Sep 8, 2026 | 358.60 | 362.00 | 348.80 | 348.80 | 348.80 | -2.73% | 29,696 |
| Sep 7, 2026 | 358.80 | 361.00 | 354.20 | 358.60 | 358.60 | -0.61% | 15,790 |
| Sep 4, 2026 | 375.00 | 375.00 | 358.40 | 360.80 | 360.80 | -3.27% | 33,250 |
| Sep 3, 2026 | 373.60 | 381.60 | 369.20 | 373.00 | 373.00 | 0.48% | 26,456 |
| Sep 2, 2026 | 377.80 | 387.20 | 371.00 | 371.20 | 371.20 | -2.01% | 41,033 |
| Sep 1, 2026 | 375.80 | 385.80 | 374.20 | 378.80 | 378.80 | -0.16% | 26,153 |
| Aug 31, 2026 | 387.80 | 387.80 | 372.00 | 379.40 | 379.40 | -2.42% | 58,622 |
| Aug 28, 2026 | 393.00 | 404.60 | 388.80 | 388.80 | 388.80 | -1.02% | 36,055 |
| Aug 27, 2026 | 400.20 | 407.80 | 390.00 | 392.80 | 392.80 | -1.80% | 30,632 |
| Aug 26, 2026 | 409.00 | 417.80 | 392.40 | 400.00 | 400.00 | -0.60% | 49,583 |
| Aug 25, 2026 | 379.20 | 407.00 | 379.20 | 402.40 | 402.40 | 6.29% | 50,669 |
| Aug 24, 2026 | 405.40 | 417.00 | 370.60 | 378.60 | 378.60 | -3.37% | 76,224 |
| Aug 21, 2026 | 383.20 | 392.00 | 380.00 | 391.80 | 391.80 | 2.83% | 20,206 |
| Aug 20, 2026 | 357.20 | 392.60 | 355.00 | 381.00 | 381.00 | -3.54% | 42,165 |
| Aug 19, 2026 | 382.00 | 398.00 | 376.00 | 395.00 | 395.00 | 3.73% | 25,227 |
| Aug 18, 2026 | 375.80 | 384.80 | 370.00 | 380.80 | 380.80 | 1.01% | 15,202 |
| Aug 17, 2026 | 370.40 | 377.80 | 366.40 | 377.00 | 377.00 | 1.40% | 19,408 |