Gubra A/S (CPH:GUBRA)
Denmark · Delayed Price · Currency is DKK 352.20
+0.20 (0.06%)
May 27, 2026, 4:59 PM CET
Gubra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 350.80 | 353.80 | 346.40 | 352.20 | - | 0.06% | 18,130 |
| May 26, 2026 | 345.00 | 353.60 | 344.20 | 352.00 | 352.00 | 3.53% | 34,300 |
| May 22, 2026 | 346.00 | 350.00 | 332.00 | 340.00 | 340.00 | -1.05% | 17,227 |
| May 21, 2026 | 340.80 | 345.20 | 338.60 | 343.60 | 343.60 | 0.82% | 16,113 |
| May 20, 2026 | 329.20 | 344.80 | 326.00 | 340.80 | 340.80 | 3.09% | 44,881 |
| May 19, 2026 | 335.00 | 336.00 | 325.40 | 330.60 | 330.60 | 0.43% | 25,839 |
| May 18, 2026 | 324.80 | 338.40 | 320.00 | 329.20 | 329.20 | 0.98% | 32,905 |
| May 13, 2026 | 339.40 | 340.20 | 326.00 | 326.00 | 326.00 | -3.49% | 20,751 |
| May 12, 2026 | 340.80 | 348.60 | 335.20 | 337.80 | 337.80 | -0.94% | 24,495 |
| May 11, 2026 | 324.00 | 348.00 | 324.00 | 341.00 | 341.00 | 5.44% | 75,132 |
| May 8, 2026 | 332.20 | 332.20 | 316.00 | 323.40 | 323.40 | -3.58% | 28,514 |
| May 7, 2026 | 330.20 | 343.60 | 328.00 | 335.40 | 335.40 | 1.57% | 38,275 |
| May 6, 2026 | 318.00 | 340.00 | 310.00 | 330.20 | 330.20 | 0.98% | 61,273 |
| May 5, 2026 | 326.00 | 329.80 | 319.80 | 327.00 | 327.00 | 0.93% | 23,330 |
| May 4, 2026 | 321.00 | 328.00 | 319.80 | 324.00 | 324.00 | 0.93% | 15,566 |
| May 1, 2026 | 317.40 | 324.80 | 314.40 | 321.00 | 321.00 | 1.13% | 16,522 |
| Apr 30, 2026 | 319.00 | 320.80 | 312.00 | 317.40 | 317.40 | -0.06% | 29,766 |
| Apr 29, 2026 | 331.20 | 331.40 | 317.40 | 317.60 | 317.60 | -3.93% | 19,028 |
| Apr 28, 2026 | 322.00 | 352.00 | 316.00 | 330.60 | 330.60 | 2.23% | 61,769 |
| Apr 27, 2026 | 318.40 | 324.20 | 315.80 | 323.40 | 323.40 | 1.25% | 25,574 |
| Apr 24, 2026 | 325.60 | 326.00 | 316.20 | 319.40 | 319.40 | -2.50% | 27,805 |
| Apr 23, 2026 | 330.00 | 331.60 | 321.00 | 327.60 | 327.60 | -1.21% | 25,851 |
| Apr 22, 2026 | 337.00 | 339.80 | 330.80 | 331.60 | 331.60 | -0.72% | 18,954 |
| Apr 21, 2026 | 346.40 | 350.60 | 334.00 | 334.00 | 334.00 | -3.24% | 38,615 |
| Apr 20, 2026 | 354.20 | 354.20 | 342.40 | 345.20 | 345.20 | -3.58% | 25,122 |
| Apr 17, 2026 | 355.00 | 358.60 | 351.60 | 358.00 | 358.00 | 2.29% | 31,785 |
| Apr 16, 2026 | 346.00 | 356.80 | 344.60 | 350.00 | 350.00 | 1.57% | 32,028 |
| Apr 15, 2026 | 336.00 | 347.80 | 336.00 | 344.60 | 344.60 | 2.56% | 26,082 |
| Apr 14, 2026 | 335.40 | 339.40 | 333.40 | 336.00 | 336.00 | 1.20% | 44,626 |
| Apr 13, 2026 | 335.00 | 335.40 | 328.00 | 332.00 | 332.00 | -2.58% | 34,425 |
| Apr 10, 2026 | 341.20 | 349.00 | 335.40 | 340.80 | 340.80 | 0.83% | 34,726 |
| Apr 9, 2026 | 352.80 | 357.20 | 335.00 | 338.00 | 338.00 | -4.79% | 45,348 |
| Apr 8, 2026 | 375.60 | 378.00 | 355.00 | 355.00 | 355.00 | 0.57% | 29,258 |
| Apr 7, 2026 | 363.00 | 363.60 | 353.00 | 353.00 | 353.00 | -3.08% | 26,827 |
| Apr 1, 2026 | 360.00 | 368.40 | 355.20 | 364.20 | 364.20 | 2.59% | 26,935 |
| Mar 31, 2026 | 363.40 | 366.00 | 338.60 | 355.00 | 355.00 | -3.16% | 42,548 |
| Mar 30, 2026 | 353.60 | 366.60 | 349.00 | 366.60 | 366.60 | 3.15% | 21,392 |
| Mar 27, 2026 | 363.20 | 366.20 | 352.80 | 355.40 | 355.40 | -2.58% | 11,718 |
| Mar 26, 2026 | 360.20 | 367.00 | 350.20 | 364.80 | 364.80 | 1.28% | 23,300 |
| Mar 25, 2026 | 365.60 | 371.40 | 356.00 | 360.20 | 360.20 | 0.06% | 18,649 |
| 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 |