DonkeyRepublic Holding A/S (CPH:DONKEY)
Denmark
· Delayed Price · Currency is DKK 7.75
+0.30 (4.03%)
Apr 28, 2026, 12:55 PM CET
DonkeyRepublic Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 7.45 | 7.75 | 7.30 | 7.75 | 7.75 | 4.03% | 12,106 |
| Apr 27, 2026 | 7.95 | 8.00 | 7.45 | 7.45 | 7.45 | -6.29% | 20,783 |
| Apr 24, 2026 | 7.85 | 8.05 | 7.80 | 7.95 | 7.95 | 2.58% | 5,136 |
| Apr 23, 2026 | 7.50 | 7.75 | 7.50 | 7.75 | 7.75 | - | 2,278 |
| Apr 22, 2026 | 8.00 | 8.05 | 7.70 | 7.75 | 7.75 | -2.52% | 6,447 |
| Apr 21, 2026 | 7.75 | 7.95 | 7.75 | 7.95 | 7.95 | -1.24% | 924 |
| Apr 20, 2026 | 8.05 | 8.05 | 7.70 | 8.05 | 8.05 | - | 1,010 |
| Apr 17, 2026 | 7.75 | 8.20 | 7.60 | 8.05 | 8.05 | 1.26% | 9,742 |
| Apr 16, 2026 | 7.95 | 7.95 | 7.95 | 7.95 | 7.95 | - | 250 |
| Apr 15, 2026 | 7.95 | 8.20 | 7.95 | 7.95 | 7.95 | -0.62% | 4,496 |
| Apr 14, 2026 | 8.20 | 8.20 | 7.40 | 8.00 | 8.00 | - | 14,359 |
| Apr 13, 2026 | 7.80 | 8.25 | 7.50 | 8.00 | 8.00 | 1.91% | 11,788 |
| Apr 10, 2026 | 7.35 | 7.85 | 7.20 | 7.85 | 7.85 | 3.29% | 8,010 |
| Apr 9, 2026 | 7.30 | 7.80 | 7.30 | 7.60 | 7.60 | -3.18% | 5,792 |
| Apr 8, 2026 | 7.80 | 8.20 | 7.30 | 7.85 | 7.85 | - | 21,696 |
| Apr 7, 2026 | 7.95 | 7.95 | 7.65 | 7.85 | 7.85 | -1.26% | 11,953 |
| Apr 1, 2026 | 8.15 | 8.15 | 7.95 | 7.95 | 7.95 | 0.63% | 280 |
| Mar 31, 2026 | 7.90 | 7.95 | 7.05 | 7.90 | 7.90 | - | 335 |
| Mar 30, 2026 | 7.90 | 7.95 | 7.90 | 7.90 | 7.90 | - | 5,794,029 |
| Mar 27, 2026 | 7.90 | 7.90 | 7.20 | 7.90 | 7.90 | 3.27% | 7,068 |
| Mar 26, 2026 | 7.30 | 7.65 | 7.20 | 7.65 | 7.65 | 2.00% | 4,633 |
| Mar 25, 2026 | 8.35 | 8.50 | 7.25 | 7.50 | 7.50 | -3.23% | 7,405 |
| Mar 24, 2026 | 7.95 | 8.10 | 7.15 | 7.75 | 7.75 | 0.65% | 4,653 |
| Mar 23, 2026 | 7.75 | 7.75 | 7.20 | 7.70 | 7.70 | -1.28% | 260 |
| Mar 20, 2026 | 7.95 | 7.95 | 7.20 | 7.80 | 7.80 | 4.00% | 4,975 |
| Mar 19, 2026 | 7.75 | 7.75 | 7.15 | 7.50 | 7.50 | -3.23% | 4,620 |
| Mar 18, 2026 | 8.00 | 8.00 | 7.45 | 7.75 | 7.75 | 0.65% | 4,892 |
| Mar 17, 2026 | 7.15 | 7.95 | 7.15 | 7.70 | 7.70 | 8.45% | 19,204 |
| Mar 16, 2026 | 7.80 | 7.80 | 7.10 | 7.10 | 7.10 | -8.97% | 17,818 |
| Mar 13, 2026 | 7.95 | 7.95 | 7.40 | 7.80 | 7.80 | -1.89% | 10,385 |
| Mar 12, 2026 | 7.70 | 7.95 | 7.30 | 7.95 | 7.95 | -3.05% | 3,405 |
| Mar 11, 2026 | 8.00 | 8.45 | 7.90 | 8.20 | 8.20 | 0.61% | 3,359 |
| Mar 10, 2026 | 8.70 | 8.70 | 7.60 | 8.15 | 8.15 | -4.12% | 10,034 |
| Mar 9, 2026 | 7.70 | 8.80 | 7.70 | 8.50 | 8.50 | 6.25% | 40,517 |
| Mar 6, 2026 | 8.00 | 8.00 | 8.00 | 8.00 | 8.00 | 1.27% | 1,648 |
| Mar 5, 2026 | 8.20 | 8.20 | 7.85 | 7.90 | 7.90 | -3.66% | 3,975 |
| 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 |