Gyldendal A/S (CPH:GYLD.A)
Denmark · Delayed Price · Currency is DKK 1,580.00
+80.00 (5.33%)
Oct 10, 2025, 1:01 PM CET
Gyldendal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 1,540.00 | 1,540.00 | 1,470.00 | 1,470.00 | 1,470.00 | -18.33% | 325 |
| Oct 14, 2025 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 13.92% | 3 |
| Oct 13, 2025 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | 1,580.00 | - | - |
| Oct 10, 2025 | 1,520.00 | 1,580.00 | 1,520.00 | 1,580.00 | 1,580.00 | 5.33% | 11 |
| Oct 9, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | - |
| Oct 8, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 0.67% | 10 |
| Oct 7, 2025 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | 1,490.00 | -0.67% | 2 |
| Oct 6, 2025 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | 1,500.00 | - | 8 |
| Oct 3, 2025 | 1,540.00 | 1,540.00 | 1,500.00 | 1,500.00 | 1,500.00 | -11.24% | 6 |
| Oct 2, 2025 | 1,480.00 | 1,690.00 | 1,470.00 | 1,690.00 | 1,690.00 | - | 347 |
| Oct 1, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | - |
| Sep 30, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | - | - |
| Sep 29, 2025 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | 1,690.00 | -3.43% | 5 |
| Sep 26, 2025 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | -4.37% | 2 |
| Sep 25, 2025 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 1,830.00 | 24.49% | 3 |
| Sep 24, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - | 27 |
| Sep 23, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | - | - |
| Sep 22, 2025 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | 1,470.00 | -3.92% | 5 |
| Sep 19, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | - |
| Sep 18, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | - |
| Sep 17, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | - |
| Sep 16, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | - |
| Sep 15, 2025 | 1,540.00 | 1,540.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | 340 |
| Sep 12, 2025 | 1,900.00 | 1,900.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.65% | 40 |
| Sep 11, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 0.65% | 4 |
| Sep 10, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | - |
| Sep 9, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | - |
| Sep 8, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | - |
| Sep 5, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | - |
| Sep 4, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | - |
| Sep 3, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | - |
| Sep 2, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | - |
| Sep 1, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | - |
| Aug 29, 2025 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | 1,530.00 | - | - |
| Aug 28, 2025 | 1,550.00 | 1,550.00 | 1,530.00 | 1,530.00 | 1,530.00 | -0.65% | 30 |
| Aug 27, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | - |
| Aug 26, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | - |
| Aug 25, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | - |
| Aug 22, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | - |
| Aug 21, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | - |
| Aug 20, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | - |
| Aug 19, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | - |
| Aug 18, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | - |
| Aug 15, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | - |
| Aug 14, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | - |
| Aug 13, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | - |
| Aug 12, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | - |
| Aug 11, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | - |
| Aug 8, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | - |
| Aug 7, 2025 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | 1,540.00 | - | - |