Gyldendal A/S (CPH:GYLD.B)
Denmark · Delayed Price · Currency is DKK 330.00
-6.00 (-1.79%)
Oct 15, 2025, 9:17 AM CET
Gyldendal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | -1.79% | 101 |
| Oct 14, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -0.59% | 53 |
| Oct 13, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | -0.59% | 75 |
| Oct 10, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 10 |
| Oct 9, 2025 | 340.00 | 340.00 | 334.00 | 340.00 | 340.00 | 0.59% | 11 |
| Oct 8, 2025 | 334.00 | 338.00 | 330.00 | 338.00 | 338.00 | -0.59% | 131 |
| Oct 7, 2025 | 344.00 | 344.00 | 328.00 | 340.00 | 340.00 | -1.16% | 81 |
| Oct 6, 2025 | 346.00 | 346.00 | 344.00 | 344.00 | 344.00 | 2.38% | 52 |
| Oct 3, 2025 | 334.00 | 336.00 | 334.00 | 336.00 | 336.00 | - | 33 |
| Oct 2, 2025 | 336.00 | 338.00 | 336.00 | 336.00 | 336.00 | - | 16 |
| Oct 1, 2025 | 344.00 | 344.00 | 336.00 | 336.00 | 336.00 | -1.18% | 406 |
| Sep 30, 2025 | 338.00 | 340.00 | 338.00 | 340.00 | 340.00 | 1.19% | 57 |
| Sep 29, 2025 | 338.00 | 338.00 | 336.00 | 336.00 | 336.00 | -1.18% | 33 |
| Sep 26, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 7 |
| Sep 25, 2025 | 334.00 | 342.00 | 334.00 | 340.00 | 340.00 | 1.19% | 179 |
| Sep 24, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - | - |
| Sep 23, 2025 | 348.00 | 348.00 | 336.00 | 336.00 | 336.00 | - | 42 |
| Sep 22, 2025 | 340.00 | 348.00 | 336.00 | 336.00 | 336.00 | -0.59% | 256 |
| Sep 19, 2025 | 336.00 | 338.00 | 336.00 | 338.00 | 338.00 | 1.20% | 178 |
| Sep 18, 2025 | 342.00 | 342.00 | 334.00 | 334.00 | 334.00 | - | 171 |
| Sep 17, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 40 |
| Sep 16, 2025 | 328.00 | 334.00 | 328.00 | 334.00 | 334.00 | 1.83% | 62 |
| Sep 15, 2025 | 328.00 | 328.00 | 326.00 | 328.00 | 328.00 | - | 205 |
| Sep 12, 2025 | 328.00 | 328.00 | 328.00 | 328.00 | 328.00 | -1.80% | 319 |
| Sep 11, 2025 | 330.00 | 334.00 | 330.00 | 334.00 | 334.00 | -0.60% | 37 |
| Sep 10, 2025 | 330.00 | 336.00 | 330.00 | 336.00 | 336.00 | 0.60% | 6 |
| Sep 9, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | - |
| Sep 8, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | - | 3 |
| Sep 5, 2025 | 332.00 | 334.00 | 328.00 | 334.00 | 334.00 | -1.18% | 311 |
| Sep 4, 2025 | 338.00 | 338.00 | 338.00 | 338.00 | 338.00 | - | - |
| Sep 3, 2025 | 340.00 | 340.00 | 338.00 | 338.00 | 338.00 | -0.59% | 4 |
| Sep 2, 2025 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | - | 314 |
| Sep 1, 2025 | 346.00 | 348.00 | 326.00 | 340.00 | 340.00 | 1.19% | 278 |
| Aug 29, 2025 | 340.00 | 346.00 | 336.00 | 336.00 | 336.00 | -2.89% | 323 |
| Aug 28, 2025 | 334.00 | 346.00 | 334.00 | 346.00 | 346.00 | - | 3 |
| Aug 27, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 1.17% | 67 |
| Aug 26, 2025 | 342.00 | 342.00 | 342.00 | 342.00 | 342.00 | - | 3 |
| Aug 25, 2025 | 340.00 | 342.00 | 330.00 | 342.00 | 342.00 | 3.64% | 218 |
| Aug 22, 2025 | 340.00 | 342.00 | 326.00 | 330.00 | 330.00 | -1.20% | 464 |
| Aug 21, 2025 | 330.00 | 340.00 | 330.00 | 334.00 | 334.00 | -1.76% | 111 |
| Aug 20, 2025 | 332.00 | 340.00 | 332.00 | 340.00 | 340.00 | 5.59% | 244 |
| Aug 19, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | - | - |
| Aug 18, 2025 | 322.00 | 322.00 | 322.00 | 322.00 | 322.00 | -0.62% | 1 |
| Aug 15, 2025 | 324.00 | 324.00 | 324.00 | 324.00 | 324.00 | -0.61% | 99 |
| Aug 14, 2025 | 330.00 | 330.00 | 326.00 | 326.00 | 326.00 | -2.98% | 176 |
| Aug 13, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | - | - |
| Aug 12, 2025 | 338.00 | 338.00 | 324.00 | 336.00 | 336.00 | 1.20% | 106 |
| Aug 11, 2025 | 332.00 | 332.00 | 332.00 | 332.00 | 332.00 | 0.61% | 16 |
| Aug 8, 2025 | 332.00 | 332.00 | 330.00 | 330.00 | 330.00 | -1.20% | 202 |
| Aug 7, 2025 | 340.00 | 340.00 | 334.00 | 334.00 | 334.00 | -1.18% | 2 |