Gabriel Holding A/S (CPH:GABR)
Denmark
· Delayed Price · Currency is DKK 202.00
0.00 (0.00%)
Mar 6, 2026, 10:25 AM CET
Gabriel Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | 14 |
| Mar 4, 2026 | 200.00 | 202.00 | 200.00 | 202.00 | 202.00 | 3.59% | 141 |
| Mar 3, 2026 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | -1.52% | 320 |
| Mar 2, 2026 | 198.00 | 198.00 | 198.00 | 198.00 | 198.00 | -1.00% | 24 |
| Feb 27, 2026 | 202.00 | 202.00 | 200.00 | 200.00 | 200.00 | -0.99% | 52 |
| Feb 26, 2026 | 197.00 | 202.00 | 197.00 | 202.00 | 202.00 | 1.00% | 47 |
| Feb 25, 2026 | 204.00 | 204.00 | 190.00 | 200.00 | 200.00 | -2.91% | 881 |
| Feb 24, 2026 | 204.00 | 206.00 | 202.00 | 206.00 | 206.00 | 0.98% | 262 |
| Feb 23, 2026 | 206.00 | 206.00 | 204.00 | 204.00 | 204.00 | -0.97% | 830 |
| Feb 20, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | -0.96% | 50 |
| Feb 19, 2026 | 210.00 | 210.00 | 208.00 | 208.00 | 208.00 | -0.95% | 97 |
| Feb 18, 2026 | 206.00 | 212.00 | 206.00 | 210.00 | 210.00 | 1.94% | 816 |
| Feb 17, 2026 | 206.00 | 206.00 | 206.00 | 206.00 | 206.00 | 1.98% | 4 |
| Feb 16, 2026 | 202.00 | 202.00 | 202.00 | 202.00 | 202.00 | - | 114 |
| Feb 13, 2026 | 202.00 | 210.00 | 202.00 | 202.00 | 202.00 | -4.72% | 149 |
| Feb 12, 2026 | 204.00 | 212.00 | 202.00 | 212.00 | 212.00 | 3.92% | 97 |
| Feb 11, 2026 | 204.00 | 204.00 | 204.00 | 204.00 | 204.00 | - | 66 |
| Feb 10, 2026 | 212.00 | 212.00 | 202.00 | 204.00 | 204.00 | -2.86% | 402 |
| Feb 9, 2026 | 212.00 | 212.00 | 200.00 | 210.00 | 210.00 | 0.96% | 655 |
| Feb 6, 2026 | 214.00 | 214.00 | 208.00 | 208.00 | 208.00 | -1.89% | 1,161 |
| Feb 5, 2026 | 214.00 | 214.00 | 212.00 | 212.00 | 212.00 | -0.93% | 202 |
| Feb 4, 2026 | 214.00 | 214.00 | 214.00 | 214.00 | 214.00 | 0.94% | 19 |
| Feb 3, 2026 | 216.00 | 218.00 | 212.00 | 212.00 | 212.00 | -0.93% | 446 |
| Feb 2, 2026 | 220.00 | 220.00 | 212.00 | 214.00 | 214.00 | -4.46% | 836 |
| Jan 30, 2026 | 226.00 | 226.00 | 212.00 | 224.00 | 224.00 | 0.90% | 1,850 |
| Jan 29, 2026 | 230.00 | 230.00 | 222.00 | 222.00 | 222.00 | -3.48% | 1,789 |
| Jan 28, 2026 | 226.00 | 230.00 | 226.00 | 230.00 | 230.00 | - | 12 |
| Jan 27, 2026 | 232.00 | 232.00 | 230.00 | 230.00 | 230.00 | -0.86% | 182 |
| Jan 26, 2026 | 234.00 | 268.00 | 232.00 | 232.00 | 232.00 | -0.85% | 1,937 |
| Jan 23, 2026 | 236.00 | 236.00 | 234.00 | 234.00 | 234.00 | -0.85% | 124 |
| Jan 22, 2026 | 228.00 | 236.00 | 228.00 | 236.00 | 236.00 | 1.72% | 1,229 |
| Jan 21, 2026 | 238.00 | 238.00 | 230.00 | 232.00 | 232.00 | -2.52% | 633 |
| Jan 20, 2026 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | -0.83% | 252 |
| Jan 19, 2026 | 236.00 | 240.00 | 236.00 | 240.00 | 240.00 | - | 329 |
| Jan 16, 2026 | 242.00 | 246.00 | 240.00 | 240.00 | 240.00 | -2.44% | 830 |
| Jan 14, 2026 | 246.00 | 246.00 | 240.00 | 246.00 | 246.00 | - | 151 |
| Jan 13, 2026 | 242.00 | 246.00 | 242.00 | 246.00 | 246.00 | 1.65% | 333 |
| Jan 12, 2026 | 242.00 | 242.00 | 242.00 | 242.00 | 242.00 | -0.82% | 229 |
| Jan 9, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | - | 300 |
| Jan 8, 2026 | 240.00 | 244.00 | 240.00 | 244.00 | 244.00 | - | 156 |
| Jan 7, 2026 | 244.00 | 244.00 | 244.00 | 244.00 | 244.00 | 1.67% | 69 |
| Jan 6, 2026 | 240.00 | 242.00 | 240.00 | 240.00 | 240.00 | - | 423 |
| Jan 5, 2026 | 246.00 | 246.00 | 234.00 | 240.00 | 240.00 | -2.44% | 839 |
| Jan 2, 2026 | 240.00 | 246.00 | 240.00 | 246.00 | 246.00 | 2.50% | 365 |
| Dec 30, 2025 | 246.00 | 246.00 | 240.00 | 240.00 | 240.00 | -0.83% | 205 |
| Dec 29, 2025 | 244.00 | 244.00 | 242.00 | 242.00 | 242.00 | -0.82% | 264 |
| Dec 23, 2025 | 242.00 | 244.00 | 240.00 | 244.00 | 244.00 | -1.61% | 453 |
| Dec 22, 2025 | 242.00 | 248.00 | 242.00 | 248.00 | 248.00 | 3.33% | 82 |
| Dec 19, 2025 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | - | 72 |
| Dec 17, 2025 | 252.00 | 252.00 | 240.00 | 240.00 | 240.00 | -7.69% | 771 |
| Dec 16, 2025 | 260.00 | 260.00 | 254.00 | 260.00 | 260.00 | -0.76% | 1,202 |
| Dec 15, 2025 | 264.00 | 264.00 | 254.00 | 262.00 | 262.00 | -0.76% | 369 |
| Dec 12, 2025 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | - | 140 |
| Dec 11, 2025 | 264.00 | 264.00 | 252.00 | 264.00 | 259.00 | - | 273 |
| Dec 10, 2025 | 260.00 | 264.00 | 258.00 | 264.00 | 259.00 | 1.54% | 1,201 |
| Dec 9, 2025 | 262.00 | 262.00 | 260.00 | 260.00 | 255.08 | -1.52% | 116 |
| Dec 8, 2025 | 264.00 | 264.00 | 258.00 | 264.00 | 259.00 | - | 742 |
| Dec 5, 2025 | 254.00 | 264.00 | 252.00 | 264.00 | 259.00 | 0.76% | 4,367 |
| Dec 4, 2025 | 262.00 | 262.00 | 256.00 | 262.00 | 257.04 | - | 698 |
| Dec 3, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 257.04 | -0.76% | 17 |
| Dec 2, 2025 | 268.00 | 270.00 | 264.00 | 264.00 | 259.00 | -2.22% | 1,284 |
| Dec 1, 2025 | 256.00 | 278.00 | 256.00 | 270.00 | 264.89 | 5.47% | 2,894 |
| Nov 28, 2025 | 260.00 | 260.00 | 256.00 | 256.00 | 251.15 | -3.03% | 223 |
| Nov 27, 2025 | 254.00 | 264.00 | 254.00 | 264.00 | 259.00 | 4.76% | 691 |
| Nov 26, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 247.23 | -0.79% | 31 |
| Nov 25, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 249.19 | 0.79% | 236 |
| Nov 24, 2025 | 254.00 | 270.00 | 246.00 | 252.00 | 247.23 | - | 1,492 |
| Nov 21, 2025 | 258.00 | 258.00 | 252.00 | 252.00 | 247.23 | -2.33% | 155 |
| Nov 20, 2025 | 230.00 | 276.00 | 230.00 | 258.00 | 253.11 | 10.26% | 2,686 |
| Nov 19, 2025 | 228.00 | 234.00 | 228.00 | 234.00 | 229.57 | 3.54% | 289 |
| Nov 18, 2025 | 218.00 | 226.00 | 218.00 | 226.00 | 221.72 | - | 55 |
| Nov 17, 2025 | 230.00 | 230.00 | 222.00 | 226.00 | 221.72 | -0.88% | 146 |
| Nov 14, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 223.68 | -0.87% | 150 |
| Nov 13, 2025 | 230.00 | 232.00 | 224.00 | 230.00 | 225.64 | - | 835 |
| Nov 12, 2025 | 230.00 | 230.00 | 228.00 | 230.00 | 225.64 | -0.86% | 106 |
| Nov 11, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 227.61 | -0.85% | 143 |
| Nov 10, 2025 | 238.00 | 238.00 | 234.00 | 234.00 | 229.57 | -1.68% | 724 |
| Nov 7, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 233.49 | - | 125 |
| Nov 6, 2025 | 246.00 | 246.00 | 238.00 | 238.00 | 233.49 | -5.56% | 1,126 |
| Nov 5, 2025 | 250.00 | 252.00 | 248.00 | 252.00 | 247.23 | - | 101 |
| Nov 4, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 247.23 | - | 10 |
| Nov 3, 2025 | 238.00 | 260.00 | 238.00 | 252.00 | 247.23 | 2.44% | 540 |
| Oct 31, 2025 | 236.00 | 246.00 | 234.00 | 246.00 | 241.34 | 5.13% | 114 |
| Oct 30, 2025 | 252.00 | 252.00 | 234.00 | 234.00 | 229.57 | -6.40% | 360 |
| Oct 29, 2025 | 240.00 | 250.00 | 234.00 | 250.00 | 245.27 | 5.04% | 1,445 |
| Oct 28, 2025 | 226.00 | 238.00 | 226.00 | 238.00 | 233.49 | 3.48% | 518 |
| Oct 24, 2025 | 230.00 | 230.00 | 224.00 | 230.00 | 225.64 | -0.86% | 325 |
| Oct 23, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 227.61 | - | 75 |
| Oct 21, 2025 | 238.00 | 238.00 | 232.00 | 232.00 | 227.61 | -2.52% | 272 |
| Oct 20, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 233.49 | 0.85% | 1 |
| Oct 17, 2025 | 234.00 | 236.00 | 232.00 | 236.00 | 231.53 | 1.72% | 46 |
| Oct 16, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 227.61 | -2.52% | 51 |
| Oct 15, 2025 | 238.00 | 238.00 | 232.00 | 238.00 | 233.49 | 2.59% | 172 |
| Oct 14, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 227.61 | - | 31 |
| Oct 13, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 227.61 | -3.33% | 36 |
| Oct 10, 2025 | 232.00 | 240.00 | 232.00 | 240.00 | 235.45 | - | 161 |
| Oct 9, 2025 | 232.00 | 240.00 | 232.00 | 240.00 | 235.45 | 3.45% | 11 |
| Oct 8, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 227.61 | -3.33% | 107 |
| Oct 2, 2025 | 236.00 | 240.00 | 232.00 | 240.00 | 235.45 | 0.84% | 123 |
| Oct 1, 2025 | 234.00 | 238.00 | 230.00 | 238.00 | 233.49 | -0.83% | 153 |