Gyldendal A/S (CPH:GYLD.A)
Denmark · Delayed Price · Currency is DKK 1,670.00
0.00 (0.00%)
At close: Feb 25, 2026
Gyldendal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 25, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | - | 1 |
| Feb 24, 2026 | 1,660.00 | 1,670.00 | 1,660.00 | 1,670.00 | 1,670.00 | 5.70% | 2 |
| Feb 23, 2026 | 1,640.00 | 1,650.00 | 1,580.00 | 1,580.00 | 1,580.00 | 7.48% | 25 |
| Feb 18, 2026 | 1,670.00 | 1,670.00 | 1,470.00 | 1,470.00 | 1,470.00 | -1.34% | 43 |
| Feb 17, 2026 | 1,530.00 | 1,530.00 | 1,490.00 | 1,490.00 | 1,490.00 | -2.61% | 8 |
| Feb 16, 2026 | 1,470.00 | 1,530.00 | 1,470.00 | 1,530.00 | 1,530.00 | 4.08% | 4 |
| Feb 13, 2026 | 1,480.00 | 1,480.00 | 1,470.00 | 1,470.00 | 1,470.00 | -2.65% | 6 |
| Feb 12, 2026 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | 1,510.00 | -3.21% | 3 |
| Feb 11, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | 5 |
| Feb 10, 2026 | 1,600.00 | 1,600.00 | 1,560.00 | 1,560.00 | 1,560.00 | -3.11% | 9 |
| Feb 9, 2026 | 1,670.00 | 1,670.00 | 1,610.00 | 1,610.00 | 1,610.00 | 0.63% | 2 |
| Feb 5, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | - | 1 |
| Feb 4, 2026 | 1,610.00 | 1,610.00 | 1,600.00 | 1,600.00 | 1,600.00 | -3.61% | 10 |
| Feb 2, 2026 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | 1,660.00 | -0.60% | 1 |
| Jan 30, 2026 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 1,670.00 | 6.37% | 1 |
| Jan 28, 2026 | 1,670.00 | 1,670.00 | 1,570.00 | 1,570.00 | 1,570.00 | -2.48% | 6 |
| Jan 27, 2026 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | 1,610.00 | -3.59% | 9 |
| Jan 26, 2026 | 1,680.00 | 1,680.00 | 1,620.00 | 1,670.00 | 1,670.00 | -0.60% | 7 |
| Jan 22, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | - | 1 |
| Jan 20, 2026 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | 1,680.00 | -0.59% | 13 |
| Jan 19, 2026 | 1,590.00 | 1,690.00 | 1,590.00 | 1,690.00 | 1,690.00 | 12.67% | 4 |
| Jan 16, 2026 | 1,560.00 | 1,560.00 | 1,500.00 | 1,500.00 | 1,500.00 | -6.25% | 6 |
| Jan 14, 2026 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2.56% | 1 |
| Jan 12, 2026 | 1,570.00 | 1,570.00 | 1,560.00 | 1,560.00 | 1,560.00 | - | 11 |
| Jan 8, 2026 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 0.65% | 3 |
| Jan 7, 2026 | 1,560.00 | 1,560.00 | 1,550.00 | 1,550.00 | 1,550.00 | -6.06% | 7 |
| Jan 6, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 1 |
| Jan 5, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 2 |
| Jan 2, 2026 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 1 |
| Dec 30, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | - | 1 |
| Dec 22, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 0.61% | 5 |
| Dec 17, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 5.81% | 1 |
| Dec 16, 2025 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | 1,550.00 | -6.06% | 8 |
| Dec 15, 2025 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 1,650.00 | 5.10% | 8 |
| Dec 12, 2025 | 1,640.00 | 1,640.00 | 1,570.00 | 1,570.00 | 1,570.00 | -4.27% | 7 |
| Dec 11, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | - | 1 |
| Dec 10, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 0.61% | 5 |
| Dec 9, 2025 | 1,630.00 | 1,630.00 | 1,620.00 | 1,630.00 | 1,630.00 | -0.61% | 10 |
| Dec 3, 2025 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 1,640.00 | 3.14% | 1 |
| Dec 1, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | -0.63% | 13 |
| Nov 28, 2025 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 1,600.00 | 2.56% | 1 |
| Nov 14, 2025 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | 1,560.00 | -1.89% | 1 |
| Nov 6, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 9 |
| Nov 4, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 1 |
| Oct 31, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 4.61% | 2 |
| Oct 30, 2025 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | 1,520.00 | -4.40% | 5 |
| Oct 29, 2025 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | 1,590.00 | - | 6 |
| Oct 28, 2025 | 1,500.00 | 1,590.00 | 1,500.00 | 1,590.00 | 1,590.00 | 1.27% | 13 |
| Oct 27, 2025 | 1,510.00 | 1,570.00 | 1,510.00 | 1,570.00 | 1,570.00 | -1.88% | 12 |
| Oct 24, 2025 | 1,510.00 | 1,600.00 | 1,500.00 | 1,600.00 | 1,600.00 | 1.27% | 9 |