DonkeyRepublic Holding A/S (CPH:DONKEY)
Denmark
· Delayed Price · Currency is DKK 7.90
-0.30 (-3.66%)
At close: Mar 5, 2026
DonkeyRepublic Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 8.20 | 8.20 | 7.85 | 8.15 | - | -0.61% | 388 |
| Mar 4, 2026 | 8.30 | 8.30 | 7.80 | 8.20 | 8.20 | 2.50% | 4,041 |
| Mar 3, 2026 | 8.60 | 8.60 | 7.65 | 8.00 | 8.00 | -3.03% | 2,788 |
| Mar 2, 2026 | 7.70 | 8.75 | 7.70 | 8.25 | 8.25 | 7.14% | 15,209 |
| Feb 27, 2026 | 7.65 | 7.80 | 7.60 | 7.70 | 7.70 | 1.32% | 16,276 |
| Feb 26, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.80% | 5 |
| Feb 25, 2026 | 7.85 | 7.90 | 7.60 | 7.90 | 7.90 | - | 5,346 |
| Feb 24, 2026 | 7.60 | 7.95 | 7.60 | 7.90 | 7.90 | 0.64% | 3,178 |
| Feb 23, 2026 | 7.95 | 7.95 | 7.65 | 7.85 | 7.85 | -1.88% | 1,347 |
| Feb 20, 2026 | 7.90 | 8.00 | 7.40 | 8.00 | 8.00 | 1.27% | 9,211 |
| Feb 19, 2026 | 7.80 | 7.95 | 7.80 | 7.90 | 7.90 | 2.60% | 4,234 |
| Feb 18, 2026 | 7.60 | 7.70 | 7.45 | 7.70 | 7.70 | 1.32% | 23,685 |
| Feb 17, 2026 | 7.55 | 7.60 | 7.30 | 7.60 | 7.60 | - | 731 |
| Feb 16, 2026 | 7.50 | 7.60 | 7.50 | 7.60 | 7.60 | 1.33% | 346 |
| Feb 13, 2026 | 7.65 | 7.70 | 7.40 | 7.50 | 7.50 | - | 4,314 |
| Feb 12, 2026 | 7.50 | 7.50 | 7.50 | 7.50 | 7.50 | - | 2,430 |
| Feb 11, 2026 | 7.45 | 7.50 | 7.40 | 7.50 | 7.50 | 2.04% | 7,169 |
| Feb 10, 2026 | 7.15 | 7.50 | 7.15 | 7.35 | 7.35 | 0.68% | 116,742 |
| Feb 9, 2026 | 7.30 | 7.30 | 7.10 | 7.30 | 7.30 | 2.10% | 56,822 |
| Feb 6, 2026 | 7.05 | 7.15 | 7.00 | 7.15 | 7.15 | 2.14% | 15,664 |
| Feb 5, 2026 | 6.90 | 7.40 | 6.85 | 7.00 | 7.00 | -1.41% | 54,594 |
| Feb 4, 2026 | 6.35 | 7.20 | 6.35 | 7.10 | 7.10 | 11.81% | 77,004 |
| Feb 3, 2026 | 6.30 | 6.35 | 6.30 | 6.35 | 6.35 | - | 2,600 |
| Feb 2, 2026 | 6.15 | 6.45 | 6.00 | 6.35 | 6.35 | -0.78% | 4,156 |
| Jan 30, 2026 | 6.45 | 6.45 | 6.10 | 6.40 | 6.40 | 3.23% | 1,124 |
| Jan 29, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | -1.59% | 5,300 |
| Jan 28, 2026 | 6.30 | 6.50 | 6.30 | 6.30 | 6.30 | - | 9,301 |
| Jan 27, 2026 | 6.25 | 6.30 | 6.10 | 6.30 | 6.30 | 1.61% | 920 |
| Jan 26, 2026 | 6.20 | 6.20 | 5.85 | 6.20 | 6.20 | -1.59% | 3,056 |
| Jan 23, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | 1.61% | 312 |
| Jan 22, 2026 | 6.30 | 6.30 | 6.20 | 6.20 | 6.20 | -1.59% | 1,847 |
| Jan 21, 2026 | 6.10 | 6.30 | 6.10 | 6.30 | 6.30 | - | 924 |
| Jan 20, 2026 | 6.30 | 6.30 | 6.25 | 6.30 | 6.30 | 2.44% | 4,226 |
| Jan 19, 2026 | 6.45 | 6.45 | 6.15 | 6.15 | 6.15 | -0.81% | 2,642 |
| Jan 16, 2026 | 6.35 | 6.35 | 6.10 | 6.20 | 6.20 | -2.36% | 13,193 |
| Jan 15, 2026 | 6.25 | 6.35 | 5.95 | 6.35 | 6.35 | 1.60% | 7,581 |
| Jan 14, 2026 | 5.85 | 6.25 | 5.85 | 6.25 | 6.25 | 4.17% | 84 |
| Jan 13, 2026 | 6.20 | 6.30 | 5.85 | 6.00 | 6.00 | - | 3,986 |
| Jan 12, 2026 | 5.80 | 6.20 | 5.65 | 6.00 | 6.00 | -2.44% | 23,685 |
| Jan 9, 2026 | 6.15 | 6.15 | 5.80 | 6.15 | 6.15 | -0.81% | 1,674 |
| Jan 8, 2026 | 6.20 | 6.35 | 6.20 | 6.20 | 6.20 | 0.81% | 4,627 |
| Jan 7, 2026 | 6.05 | 6.15 | 5.90 | 6.15 | 6.15 | -2.38% | 4,440 |
| Jan 6, 2026 | 5.80 | 6.30 | 5.80 | 6.30 | 6.30 | 8.62% | 2,450 |
| Jan 5, 2026 | 5.90 | 6.00 | 5.80 | 5.80 | 5.80 | 0.87% | 3,066 |
| Jan 2, 2026 | 5.95 | 5.95 | 5.75 | 5.75 | 5.75 | -4.17% | 2,949 |
| Dec 30, 2025 | 5.75 | 6.00 | 5.60 | 6.00 | 6.00 | 4.35% | 8,827 |
| Dec 29, 2025 | 5.65 | 5.75 | 5.40 | 5.75 | 5.75 | 7.48% | 9,330 |
| Dec 23, 2025 | 5.55 | 5.75 | 5.35 | 5.35 | 5.35 | -4.46% | 11,887 |
| Dec 22, 2025 | 5.60 | 5.70 | 5.55 | 5.60 | 5.60 | -4.27% | 24,206 |
| Dec 19, 2025 | 5.70 | 5.90 | 5.65 | 5.85 | 5.85 | 2.63% | 5,162 |
| Dec 18, 2025 | 5.60 | 5.95 | 5.60 | 5.70 | 5.70 | 6.54% | 42,706 |
| Dec 17, 2025 | 5.55 | 5.60 | 5.35 | 5.35 | 5.35 | - | 17,544 |
| Dec 16, 2025 | 5.60 | 5.70 | 5.30 | 5.35 | 5.35 | -0.93% | 27,736 |
| Dec 15, 2025 | 5.45 | 5.60 | 5.30 | 5.40 | 5.40 | -6.09% | 10,928 |
| Dec 12, 2025 | 5.25 | 5.75 | 5.25 | 5.75 | 5.75 | 4.55% | 18,161 |
| Dec 11, 2025 | 5.90 | 5.90 | 5.05 | 5.50 | 5.50 | -9.84% | 128,435 |
| Dec 10, 2025 | 6.60 | 6.80 | 6.05 | 6.10 | 6.10 | -10.95% | 27,606 |
| Dec 9, 2025 | 6.25 | 6.90 | 6.25 | 6.85 | 6.85 | 13.22% | 14,650 |
| Dec 8, 2025 | 5.90 | 6.40 | 5.90 | 6.05 | 6.05 | 3.42% | 14,798 |
| Dec 5, 2025 | 5.20 | 5.95 | 5.20 | 5.85 | 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 |