Gyldendal A/S (CPH:GYLD.B)
Denmark · Delayed Price · Currency is DKK 374.00
-6.00 (-1.58%)
Oct 2, 2026, 4:18 PM CET
Gyldendal Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 380.00 | 380.00 | 374.00 | 374.00 | 374.00 | -1.58% | 3 |
| Oct 1, 2026 | 380.00 | 384.00 | 380.00 | 380.00 | 380.00 | -1.04% | 76 |
| Sep 30, 2026 | 376.00 | 388.00 | 376.00 | 384.00 | 384.00 | -1.03% | 330 |
| Sep 29, 2026 | 374.00 | 390.00 | 374.00 | 388.00 | 388.00 | 2.65% | 108 |
| Sep 28, 2026 | 378.00 | 378.00 | 372.00 | 378.00 | 378.00 | 1.61% | 45 |
| Sep 25, 2026 | 372.00 | 374.00 | 372.00 | 372.00 | 372.00 | -0.53% | 37 |
| Sep 24, 2026 | 368.00 | 374.00 | 368.00 | 374.00 | 374.00 | 2.75% | 202 |
| Sep 23, 2026 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | - | 138 |
| Sep 22, 2026 | 370.00 | 370.00 | 364.00 | 364.00 | 364.00 | 0.55% | 26 |
| Sep 21, 2026 | 370.00 | 370.00 | 362.00 | 362.00 | 362.00 | -2.16% | 212 |
| Sep 18, 2026 | 386.00 | 386.00 | 370.00 | 370.00 | 370.00 | 1.09% | 50 |
| Sep 16, 2026 | 374.00 | 374.00 | 366.00 | 366.00 | 366.00 | -1.08% | 104 |
| Sep 15, 2026 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | -1.07% | 135 |
| Sep 11, 2026 | 376.00 | 376.00 | 370.00 | 374.00 | 374.00 | -0.53% | 153 |
| Sep 10, 2026 | 368.00 | 376.00 | 362.00 | 376.00 | 376.00 | 0.53% | 847 |
| Sep 9, 2026 | 388.00 | 388.00 | 374.00 | 374.00 | 374.00 | 0.54% | 16 |
| Sep 8, 2026 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | - | 164 |
| Sep 7, 2026 | 370.00 | 374.00 | 364.00 | 372.00 | 372.00 | 1.09% | 479 |
| Sep 4, 2026 | 370.00 | 378.00 | 368.00 | 368.00 | 368.00 | - | 644 |
| Sep 3, 2026 | 378.00 | 378.00 | 368.00 | 368.00 | 368.00 | - | 247 |
| Sep 2, 2026 | 378.00 | 378.00 | 368.00 | 368.00 | 368.00 | -0.54% | 181 |
| Sep 1, 2026 | 366.00 | 376.00 | 366.00 | 370.00 | 370.00 | - | 458 |
| Aug 31, 2026 | 364.00 | 370.00 | 364.00 | 370.00 | 370.00 | - | 370 |
| Aug 28, 2026 | 378.00 | 378.00 | 370.00 | 370.00 | 370.00 | -2.12% | 175 |
| Aug 27, 2026 | 376.00 | 378.00 | 376.00 | 378.00 | 378.00 | 1.07% | 123 |
| Aug 26, 2026 | 374.00 | 378.00 | 358.00 | 374.00 | 374.00 | -1.58% | 682 |
| Aug 25, 2026 | 388.00 | 394.00 | 380.00 | 380.00 | 380.00 | -0.52% | 302 |
| Aug 24, 2026 | 384.00 | 386.00 | 378.00 | 382.00 | 382.00 | -1.04% | 1,395 |
| Aug 21, 2026 | 394.00 | 394.00 | 386.00 | 386.00 | 386.00 | -0.52% | 202 |
| Aug 20, 2026 | 390.00 | 390.00 | 388.00 | 388.00 | 388.00 | - | 131 |
| Aug 18, 2026 | 390.00 | 394.00 | 388.00 | 388.00 | 388.00 | -1.52% | 142 |
| Aug 17, 2026 | 394.00 | 394.00 | 386.00 | 394.00 | 394.00 | - | 85 |
| Aug 14, 2026 | 388.00 | 394.00 | 388.00 | 394.00 | 394.00 | - | 297 |
| Aug 13, 2026 | 396.00 | 396.00 | 390.00 | 394.00 | 394.00 | -0.51% | 373 |
| Aug 12, 2026 | 390.00 | 396.00 | 390.00 | 396.00 | 396.00 | -0.50% | 108 |
| Aug 11, 2026 | 394.00 | 398.00 | 392.00 | 398.00 | 398.00 | 0.51% | 145 |
| Aug 10, 2026 | 400.00 | 400.00 | 392.00 | 396.00 | 396.00 | 0.51% | 1,090 |
| Aug 7, 2026 | 396.00 | 396.00 | 394.00 | 394.00 | 394.00 | - | 94 |
| Aug 6, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -1.50% | 25 |
| Aug 5, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 2 |
| Aug 4, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0.50% | 62 |
| Aug 3, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | - | 190 |
| Jul 31, 2026 | 396.00 | 398.00 | 394.00 | 398.00 | 398.00 | 1.53% | 222 |
| Jul 30, 2026 | 392.00 | 392.00 | 392.00 | 392.00 | 392.00 | -0.51% | 7 |
| Jul 29, 2026 | 394.00 | 394.00 | 394.00 | 394.00 | 394.00 | -1.50% | 179 |
| Jul 28, 2026 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 2.04% | 5 |
| Jul 27, 2026 | 396.00 | 400.00 | 392.00 | 392.00 | 392.00 | 0.51% | 124 |
| Jul 24, 2026 | 394.00 | 394.00 | 390.00 | 390.00 | 390.00 | -1.02% | 868 |
| Jul 23, 2026 | 398.00 | 404.00 | 394.00 | 394.00 | 394.00 | -1.01% | 197 |
| Jul 22, 2026 | 398.00 | 398.00 | 398.00 | 398.00 | 398.00 | -0.50% | 220 |