DonkeyRepublic Holding A/S (CPH:DONKEY)
Denmark
· Delayed Price · Currency is DKK 5.85
+0.55 (10.38%)
At close: Dec 5, 2025
DonkeyRepublic Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 5.20 | 5.95 | 5.20 | 5.85 | - | 10.38% | 19,543 |
| Dec 4, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | -1.85% | 974 |
| Dec 3, 2025 | 5.30 | 5.85 | 5.30 | 5.40 | 5.40 | 2.86% | 8,695 |
| Dec 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.85% | 14,973 |
| Dec 1, 2025 | 5.25 | 5.25 | 4.96 | 4.96 | 4.96 | -0.80% | 1,431 |
| Nov 28, 2025 | 5.40 | 5.45 | 5.00 | 5.00 | 5.00 | -8.26% | 94,410 |
| Nov 27, 2025 | 5.30 | 5.45 | 5.00 | 5.45 | 5.45 | 17.97% | 27,000 |
| Nov 26, 2025 | 5.40 | 5.40 | 4.62 | 4.62 | 4.62 | -7.60% | 7,053 |
| Nov 25, 2025 | 5.45 | 5.45 | 5.00 | 5.00 | 5.00 | - | 51,326 |
| Nov 24, 2025 | 5.65 | 5.65 | 4.90 | 5.00 | 5.00 | -11.50% | 63,805 |
| Nov 21, 2025 | 5.10 | 5.65 | 5.10 | 5.65 | 5.65 | 0.89% | 3,450 |
| Nov 20, 2025 | 5.05 | 5.60 | 4.98 | 5.60 | 5.60 | 3.70% | 39,550 |
| Nov 19, 2025 | 6.25 | 6.25 | 5.00 | 5.40 | 5.40 | -3.57% | 41,917 |
| Nov 18, 2025 | 5.60 | 6.30 | 5.60 | 5.60 | 5.60 | -11.81% | 36,386 |
| Nov 17, 2025 | 6.35 | 6.35 | 6.35 | 6.35 | 6.35 | - | 161 |
| Nov 14, 2025 | 6.45 | 6.45 | 6.35 | 6.35 | 6.35 | 7.63% | 60 |
| Nov 13, 2025 | 6.00 | 6.00 | 5.90 | 5.90 | 5.90 | -3.28% | 17,500 |
| Nov 12, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | - | 327 |
| Nov 11, 2025 | 6.05 | 6.10 | 6.05 | 6.10 | 6.10 | 0.83% | 1,323 |
| Nov 10, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | -0.82% | 850 |
| Nov 7, 2025 | 6.10 | 6.10 | 6.10 | 6.10 | 6.10 | 4.27% | 50 |
| Nov 6, 2025 | 6.35 | 6.50 | 5.85 | 5.85 | 5.85 | -10.69% | 83,196 |
| Nov 5, 2025 | 6.90 | 6.90 | 6.55 | 6.55 | 6.55 | -5.07% | 207 |
| Nov 4, 2025 | 6.55 | 6.90 | 6.25 | 6.90 | 6.90 | 5.34% | 2,239 |
| Nov 3, 2025 | 6.70 | 6.90 | 6.55 | 6.55 | 6.55 | -2.24% | 2,874 |
| Oct 31, 2025 | 6.30 | 7.00 | 6.30 | 6.70 | 6.70 | 0.75% | 8,000 |
| Oct 30, 2025 | 6.90 | 6.90 | 6.40 | 6.65 | 6.65 | - | 1,925 |
| Oct 29, 2025 | 6.85 | 6.85 | 6.20 | 6.65 | 6.65 | 2.31% | 2,324 |
| Oct 28, 2025 | 6.45 | 6.50 | 6.00 | 6.50 | 6.50 | -2.26% | 250 |
| Oct 27, 2025 | 6.25 | 6.65 | 6.25 | 6.65 | 6.65 | 5.56% | 2,735 |
| Oct 24, 2025 | 6.40 | 6.40 | 5.85 | 6.30 | 6.30 | -1.56% | 4,013 |
| Oct 23, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | - | 74 |
| Oct 22, 2025 | 6.40 | 6.40 | 6.40 | 6.40 | 6.40 | -0.78% | 128 |
| Oct 21, 2025 | 6.05 | 6.45 | 6.00 | 6.45 | 6.45 | - | 11,272 |
| Oct 20, 2025 | 6.00 | 6.45 | 6.00 | 6.45 | 6.45 | -0.77% | 371 |
| Oct 16, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 748 |
| Oct 15, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 840 |
| Oct 14, 2025 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | 10 |
| Oct 13, 2025 | 6.50 | 6.60 | 6.50 | 6.50 | 6.50 | - | 1,008 |
| Oct 10, 2025 | 6.60 | 6.60 | 6.50 | 6.50 | 6.50 | 4.84% | 75 |
| Oct 9, 2025 | 6.00 | 6.60 | 5.85 | 6.20 | 6.20 | -0.80% | 2,028 |
| Oct 8, 2025 | 6.25 | 6.65 | 6.25 | 6.25 | 6.25 | - | 867 |
| Oct 7, 2025 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -3.85% | 50 |
| Oct 6, 2025 | 6.65 | 6.70 | 6.50 | 6.50 | 6.50 | -0.76% | 660 |
| Oct 3, 2025 | 6.65 | 6.65 | 6.55 | 6.55 | 6.55 | -1.50% | 1,567 |
| Oct 2, 2025 | 5.80 | 6.65 | 5.80 | 6.65 | 6.65 | 6.40% | 2,711 |
| Oct 1, 2025 | 6.45 | 6.45 | 6.25 | 6.25 | 6.25 | 4.17% | 5,050 |
| Sep 30, 2025 | 6.00 | 6.00 | 5.55 | 6.00 | 6.00 | 0.84% | 5,467 |
| Sep 29, 2025 | 6.10 | 6.20 | 5.55 | 5.95 | 5.95 | -7.75% | 13,354 |
| Sep 26, 2025 | 6.00 | 6.45 | 6.00 | 6.45 | 6.45 | -1.53% | 717 |
| Sep 25, 2025 | 6.55 | 6.55 | 6.55 | 6.55 | 6.55 | -0.76% | 16 |
| Sep 24, 2025 | 5.70 | 6.60 | 5.70 | 6.60 | 6.60 | 10.92% | 4,353 |
| Sep 23, 2025 | 5.95 | 5.95 | 5.75 | 5.95 | 5.95 | 4.39% | 170 |
| Sep 22, 2025 | 6.00 | 6.00 | 5.70 | 5.70 | 5.70 | -5.00% | 2,207 |
| Sep 19, 2025 | 6.15 | 6.25 | 6.00 | 6.00 | 6.00 | -3.23% | 5,749 |
| Sep 18, 2025 | 6.60 | 6.65 | 5.85 | 6.20 | 6.20 | 3.33% | 2,636 |
| Sep 17, 2025 | 6.20 | 6.20 | 5.55 | 6.00 | 6.00 | -4.76% | 14,768 |
| Sep 16, 2025 | 6.35 | 6.35 | 6.30 | 6.30 | 6.30 | -0.79% | 6,489 |
| Sep 15, 2025 | 6.60 | 6.60 | 6.35 | 6.35 | 6.35 | -4.51% | 235 |
| Sep 12, 2025 | 6.40 | 6.65 | 6.40 | 6.65 | 6.65 | 0.76% | 335 |
| Sep 11, 2025 | 6.35 | 6.60 | 6.35 | 6.60 | 6.60 | -0.75% | 350 |
| Sep 10, 2025 | 6.90 | 6.90 | 6.65 | 6.65 | 6.65 | -4.32% | 4,072 |
| Sep 9, 2025 | 7.00 | 7.00 | 6.75 | 6.95 | 6.95 | 2.21% | 2,623 |
| Sep 5, 2025 | 6.85 | 6.85 | 6.30 | 6.80 | 6.80 | -0.73% | 161 |
| Sep 4, 2025 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 0.74% | 3 |
| Sep 2, 2025 | 6.30 | 6.80 | 6.30 | 6.80 | 6.80 | -1.45% | 472 |
| Sep 1, 2025 | 7.20 | 7.20 | 6.90 | 6.90 | 6.90 | 2.22% | 488 |
| Aug 29, 2025 | 6.40 | 6.75 | 6.40 | 6.75 | 6.75 | 5.47% | 1,192 |
| Aug 28, 2025 | 7.00 | 7.15 | 6.35 | 6.40 | 6.40 | -7.25% | 11,010 |
| Aug 27, 2025 | 6.50 | 6.90 | 6.50 | 6.90 | 6.90 | 2.22% | 3,540 |
| Aug 26, 2025 | 7.00 | 7.00 | 6.75 | 6.75 | 6.75 | 0.75% | 157 |
| Aug 25, 2025 | 6.55 | 7.25 | 6.55 | 6.70 | 6.70 | -2.90% | 10,158 |
| Aug 22, 2025 | 7.25 | 7.25 | 6.90 | 6.90 | 6.90 | -4.83% | 2,192 |
| Aug 21, 2025 | 6.80 | 7.25 | 6.80 | 7.25 | 7.25 | 0.69% | 810 |
| Aug 20, 2025 | 7.20 | 7.20 | 7.20 | 7.20 | 7.20 | -0.69% | 178 |
| Aug 19, 2025 | 6.50 | 7.35 | 6.50 | 7.25 | 7.25 | 7.41% | 3,725 |
| Aug 18, 2025 | 7.00 | 7.15 | 6.35 | 6.75 | 6.75 | -2.17% | 5,456 |
| Aug 15, 2025 | 7.10 | 7.25 | 6.90 | 6.90 | 6.90 | -5.48% | 495 |
| Aug 14, 2025 | 7.30 | 7.30 | 7.30 | 7.30 | 7.30 | 2.10% | 1,025 |
| Aug 13, 2025 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | 2.88% | 50 |
| Aug 12, 2025 | 6.35 | 6.95 | 6.35 | 6.95 | 6.95 | -2.11% | 1,215 |
| Aug 11, 2025 | 6.35 | 7.15 | 6.35 | 7.10 | 7.10 | -2.74% | 900 |
| Aug 6, 2025 | 7.20 | 7.30 | 7.20 | 7.30 | 7.30 | 2.10% | 50 |
| Aug 5, 2025 | 6.70 | 7.30 | 6.35 | 7.15 | 7.15 | 3.62% | 12,983 |
| Aug 4, 2025 | 6.45 | 6.90 | 6.45 | 6.90 | 6.90 | -0.72% | 2,051 |
| Aug 1, 2025 | 6.80 | 7.30 | 6.80 | 6.95 | 6.95 | -2.80% | 10,496 |
| Jul 31, 2025 | 6.85 | 7.45 | 6.80 | 7.15 | 7.15 | -4.67% | 1,239 |
| Jul 30, 2025 | 7.50 | 7.50 | 6.85 | 7.50 | 7.50 | -0.66% | 848 |
| Jul 29, 2025 | 7.10 | 7.60 | 6.80 | 7.55 | 7.55 | -1.31% | 2,235 |
| Jul 28, 2025 | 7.70 | 7.75 | 7.00 | 7.65 | 7.65 | -1.29% | 1,687 |
| Jul 24, 2025 | 7.25 | 7.75 | 7.25 | 7.75 | 7.75 | 6.16% | 350 |
| Jul 23, 2025 | 7.90 | 7.90 | 7.10 | 7.30 | 7.30 | 1.39% | 4,100 |
| Jul 22, 2025 | 6.80 | 7.20 | 6.80 | 7.20 | 7.20 | -11.66% | 10,403 |
| Jul 18, 2025 | 6.75 | 8.35 | 6.75 | 8.15 | 8.15 | 7.95% | 16,204 |
| Jul 17, 2025 | 7.60 | 7.60 | 6.90 | 7.55 | 7.55 | -0.66% | 3,742 |
| Jul 16, 2025 | 7.60 | 7.60 | 6.80 | 7.60 | 7.60 | 4.11% | 7,873 |
| Jul 15, 2025 | 7.00 | 7.30 | 7.00 | 7.30 | 7.30 | -1.35% | 1,704 |
| Jul 14, 2025 | 8.00 | 8.20 | 7.35 | 7.40 | 7.40 | -6.33% | 12,636 |
| Jul 11, 2025 | 8.40 | 8.40 | 7.70 | 7.90 | 7.90 | 6.04% | 2,765 |
| Jul 10, 2025 | 8.05 | 8.05 | 7.40 | 7.45 | 7.45 | -7.45% | 6,641 |