Gyldendal A/S (CPH:GYLD.B)
Denmark · Delayed Price · Currency is DKK 378.00
+2.00 (0.53%)
Jan 6, 2026, 9:08 AM CET
Gyldendal Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 8, 2026 | 386.00 | 410.00 | 386.00 | 410.00 | 410.00 | 6.77% | 671 |
| Jan 7, 2026 | 386.00 | 386.00 | 384.00 | 384.00 | 384.00 | 2.67% | 43 |
| Jan 6, 2026 | 378.00 | 394.00 | 374.00 | 374.00 | 374.00 | -0.53% | 81 |
| Jan 5, 2026 | 388.00 | 394.00 | 368.00 | 376.00 | 376.00 | -4.57% | 758 |
| Jan 2, 2026 | 378.00 | 394.00 | 378.00 | 394.00 | 394.00 | 3.68% | 48 |
| Dec 30, 2025 | 378.00 | 380.00 | 378.00 | 380.00 | 380.00 | 0.53% | 87 |
| Dec 29, 2025 | 376.00 | 378.00 | 372.00 | 378.00 | 378.00 | 2.16% | 100 |
| Dec 23, 2025 | 378.00 | 378.00 | 370.00 | 370.00 | 370.00 | -2.12% | 40 |
| Dec 22, 2025 | 370.00 | 378.00 | 368.00 | 378.00 | 378.00 | 0.53% | 183 |
| Dec 19, 2025 | 378.00 | 378.00 | 376.00 | 376.00 | 376.00 | -0.53% | 69 |
| Dec 18, 2025 | 378.00 | 378.00 | 378.00 | 378.00 | 378.00 | - | 1 |
| Dec 17, 2025 | 374.00 | 378.00 | 374.00 | 378.00 | 378.00 | 4.42% | 80 |
| Dec 16, 2025 | 372.00 | 376.00 | 362.00 | 362.00 | 362.00 | -3.21% | 151 |
| Dec 15, 2025 | 370.00 | 378.00 | 362.00 | 374.00 | 374.00 | 2.75% | 209 |
| Dec 12, 2025 | 362.00 | 378.00 | 362.00 | 364.00 | 364.00 | -0.55% | 66 |
| Dec 11, 2025 | 368.00 | 368.00 | 364.00 | 366.00 | 366.00 | -0.54% | 63 |
| Dec 10, 2025 | 368.00 | 368.00 | 368.00 | 368.00 | 368.00 | 1.66% | 63 |
| Dec 9, 2025 | 368.00 | 370.00 | 362.00 | 362.00 | 362.00 | - | 221 |
| Dec 8, 2025 | 366.00 | 366.00 | 360.00 | 362.00 | 362.00 | -1.09% | 51 |
| Dec 5, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 3 |
| Dec 4, 2025 | 366.00 | 366.00 | 360.00 | 366.00 | 366.00 | - | 46 |
| Dec 3, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 4 |
| Dec 2, 2025 | 366.00 | 366.00 | 366.00 | 366.00 | 366.00 | - | 3 |
| Dec 1, 2025 | 364.00 | 366.00 | 364.00 | 366.00 | 366.00 | 1.67% | 138 |
| Nov 28, 2025 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0.56% | 143 |
| Nov 27, 2025 | 366.00 | 366.00 | 358.00 | 358.00 | 358.00 | - | 93 |
| Nov 26, 2025 | 358.00 | 358.00 | 358.00 | 358.00 | 358.00 | -1.10% | 29 |
| Nov 25, 2025 | 360.00 | 362.00 | 360.00 | 362.00 | 362.00 | 0.56% | 101 |
| Nov 24, 2025 | 360.00 | 374.00 | 360.00 | 360.00 | 360.00 | - | 119 |
| Nov 21, 2025 | 380.00 | 380.00 | 360.00 | 360.00 | 360.00 | -5.26% | 30 |
| Nov 20, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 17 |
| Nov 19, 2025 | 350.00 | 380.00 | 350.00 | 380.00 | 380.00 | 1.60% | 499 |
| Nov 18, 2025 | 374.00 | 374.00 | 374.00 | 374.00 | 374.00 | 0.54% | 57 |
| Nov 17, 2025 | 370.00 | 374.00 | 370.00 | 372.00 | 372.00 | 7.51% | 121 |
| Nov 14, 2025 | 354.00 | 374.00 | 346.00 | 346.00 | 346.00 | - | 157 |
| Nov 13, 2025 | 348.00 | 348.00 | 346.00 | 346.00 | 346.00 | -1.70% | 47 |
| Nov 12, 2025 | 342.00 | 352.00 | 342.00 | 352.00 | 352.00 | -1.12% | 824 |
| Nov 11, 2025 | 356.00 | 356.00 | 356.00 | 356.00 | 356.00 | -0.56% | 56 |
| Nov 10, 2025 | 340.00 | 376.00 | 340.00 | 358.00 | 358.00 | 5.29% | 32 |
| Nov 7, 2025 | 340.00 | 340.00 | 340.00 | 340.00 | 340.00 | - | 50 |
| Nov 6, 2025 | 346.00 | 346.00 | 340.00 | 340.00 | 340.00 | -1.73% | 51 |
| Nov 5, 2025 | 346.00 | 346.00 | 346.00 | 346.00 | 346.00 | 0.58% | 22 |
| Nov 4, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | - | 100 |
| Nov 3, 2025 | 344.00 | 344.00 | 344.00 | 344.00 | 344.00 | 0.58% | 15 |
| Oct 31, 2025 | 346.00 | 346.00 | 342.00 | 342.00 | 342.00 | 0.59% | 33 |
| Oct 30, 2025 | 336.00 | 340.00 | 336.00 | 340.00 | 340.00 | 1.19% | 22 |
| Oct 29, 2025 | 336.00 | 336.00 | 336.00 | 336.00 | 336.00 | -0.59% | 59 |
| Oct 28, 2025 | 334.00 | 338.00 | 334.00 | 338.00 | 338.00 | 1.20% | 147 |
| Oct 27, 2025 | 334.00 | 334.00 | 334.00 | 334.00 | 334.00 | -1.76% | 27 |
| Oct 24, 2025 | 342.00 | 342.00 | 340.00 | 340.00 | 340.00 | 1.19% | 67 |