GreenMobility A/S (CPH:GREENM)
Denmark
· Delayed Price · Currency is DKK 88.00
+5.20 (6.28%)
At close: Dec 5, 2025
GreenMobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 85.60 | 93.40 | 85.60 | 88.00 | 88.00 | 6.28% | 99,081 |
| Dec 4, 2025 | 83.00 | 83.00 | 82.20 | 82.80 | 82.80 | 0.49% | 5,846 |
| Dec 3, 2025 | 82.00 | 83.00 | 82.00 | 82.40 | 82.40 | -0.48% | 2,303 |
| Dec 2, 2025 | 83.00 | 83.00 | 82.00 | 82.80 | 82.80 | -0.72% | 3,180 |
| Dec 1, 2025 | 81.80 | 84.60 | 81.20 | 83.40 | 83.40 | 1.71% | 4,277 |
| Nov 28, 2025 | 84.20 | 84.80 | 81.40 | 82.00 | 82.00 | -0.97% | 6,466 |
| Nov 27, 2025 | 83.40 | 84.20 | 81.20 | 82.80 | 82.80 | -0.72% | 5,871 |
| Nov 26, 2025 | 82.40 | 85.00 | 80.60 | 83.40 | 83.40 | 2.96% | 16,923 |
| Nov 25, 2025 | 77.40 | 83.00 | 77.40 | 81.00 | 81.00 | 4.11% | 11,966 |
| Nov 24, 2025 | 83.40 | 87.00 | 76.40 | 77.80 | 77.80 | -6.71% | 34,848 |
| Nov 21, 2025 | 83.00 | 83.40 | 79.20 | 83.40 | 83.40 | 1.96% | 14,795 |
| Nov 20, 2025 | 80.20 | 82.40 | 80.00 | 81.80 | 81.80 | 4.60% | 14,160 |
| Nov 19, 2025 | 78.00 | 81.00 | 77.00 | 78.20 | 78.20 | 1.56% | 10,500 |
| Nov 18, 2025 | 82.00 | 82.00 | 76.80 | 77.00 | 77.00 | -4.94% | 16,052 |
| Nov 17, 2025 | 75.60 | 82.20 | 75.60 | 81.00 | 81.00 | 10.05% | 21,558 |
| Nov 14, 2025 | 76.80 | 76.80 | 71.40 | 73.60 | 73.60 | -5.40% | 15,629 |
| Nov 13, 2025 | 80.00 | 81.40 | 77.00 | 77.80 | 77.80 | -3.71% | 13,922 |
| Nov 12, 2025 | 81.40 | 84.00 | 80.60 | 80.80 | 80.80 | -0.25% | 13,072 |
| Nov 11, 2025 | 78.00 | 81.00 | 76.40 | 81.00 | 81.00 | 4.11% | 18,289 |
| Nov 10, 2025 | 77.20 | 78.00 | 75.20 | 77.80 | 77.80 | 5.14% | 13,062 |
| Nov 7, 2025 | 75.80 | 78.60 | 74.00 | 74.00 | 74.00 | -2.37% | 7,117 |
| Nov 6, 2025 | 75.40 | 77.60 | 73.80 | 75.80 | 75.80 | 2.71% | 6,830 |
| Nov 5, 2025 | 74.80 | 77.60 | 73.00 | 73.80 | 73.80 | -1.34% | 8,661 |
| Nov 4, 2025 | 78.40 | 78.40 | 71.60 | 74.80 | 74.80 | -5.56% | 21,837 |
| Nov 3, 2025 | 84.00 | 84.20 | 77.60 | 79.20 | 79.20 | -6.16% | 17,827 |
| Oct 31, 2025 | 77.80 | 86.00 | 77.80 | 84.40 | 84.40 | 9.33% | 29,908 |
| Oct 30, 2025 | 80.00 | 80.00 | 76.60 | 77.20 | 77.20 | -3.50% | 12,744 |
| Oct 29, 2025 | 79.00 | 80.00 | 78.40 | 80.00 | 80.00 | 1.27% | 19,302 |
| Oct 28, 2025 | 78.00 | 79.20 | 76.20 | 79.00 | 79.00 | 5.61% | 65,450 |
| Oct 27, 2025 | 73.00 | 74.80 | 71.80 | 74.80 | 74.80 | 6.55% | 17,627 |
| Oct 24, 2025 | 69.00 | 71.00 | 68.40 | 70.20 | 70.20 | 2.93% | 14,243 |
| Oct 23, 2025 | 66.00 | 69.80 | 65.00 | 68.20 | 68.20 | 2.71% | 8,121 |
| Oct 22, 2025 | 67.80 | 68.00 | 65.60 | 66.40 | 66.40 | -1.19% | 3,849 |
| Oct 21, 2025 | 69.00 | 69.40 | 65.60 | 67.20 | 67.20 | -2.61% | 10,218 |
| Oct 20, 2025 | 64.40 | 71.80 | 64.40 | 69.00 | 69.00 | 7.81% | 9,966 |
| Oct 17, 2025 | 68.60 | 68.60 | 62.40 | 64.00 | 64.00 | -6.71% | 16,198 |
| Oct 16, 2025 | 71.80 | 71.80 | 68.60 | 68.60 | 68.60 | -2.00% | 11,690 |
| Oct 15, 2025 | 72.80 | 72.80 | 68.00 | 70.00 | 70.00 | 2.94% | 11,308 |
| Oct 14, 2025 | 71.40 | 73.80 | 67.00 | 68.00 | 68.00 | -4.76% | 13,120 |
| Oct 13, 2025 | 73.00 | 74.00 | 71.20 | 71.40 | 71.40 | -0.83% | 13,669 |
| Oct 10, 2025 | 71.00 | 74.40 | 71.00 | 72.00 | 72.00 | 1.69% | 27,116 |
| Oct 9, 2025 | 75.00 | 75.80 | 70.00 | 70.80 | 70.80 | -5.60% | 37,760 |
| Oct 8, 2025 | 67.00 | 76.00 | 67.00 | 75.00 | 75.00 | 14.68% | 85,885 |
| Oct 7, 2025 | 64.80 | 66.40 | 63.00 | 65.40 | 65.40 | 2.51% | 14,236 |
| Oct 6, 2025 | 60.40 | 67.60 | 60.40 | 63.80 | 63.80 | 5.63% | 23,925 |
| Oct 3, 2025 | 60.20 | 60.40 | 59.60 | 60.40 | 60.40 | 0.33% | 10,660 |
| Oct 2, 2025 | 59.40 | 60.40 | 58.40 | 60.20 | 60.20 | 0.33% | 8,546 |
| Oct 1, 2025 | 59.00 | 60.40 | 59.00 | 60.00 | 60.00 | 1.69% | 2,456 |
| Sep 30, 2025 | 60.40 | 60.40 | 58.60 | 59.00 | 59.00 | -2.32% | 4,794 |
| Sep 29, 2025 | 60.20 | 60.40 | 59.60 | 60.40 | 60.40 | 1.00% | 5,954 |
| Sep 26, 2025 | 58.80 | 60.40 | 58.20 | 59.80 | 59.80 | 3.46% | 11,543 |
| Sep 25, 2025 | 58.00 | 58.00 | 56.40 | 57.80 | 57.80 | 0.35% | 8,921 |
| Sep 24, 2025 | 56.00 | 58.00 | 54.00 | 57.60 | 57.60 | 1.77% | 6,999 |
| Sep 23, 2025 | 53.80 | 56.80 | 53.80 | 56.60 | 56.60 | 5.60% | 5,176 |
| Sep 22, 2025 | 58.60 | 58.60 | 53.60 | 53.60 | 53.60 | -7.59% | 6,030 |
| Sep 19, 2025 | 59.00 | 59.00 | 55.20 | 58.00 | 58.00 | -1.69% | 8,995 |
| Sep 18, 2025 | 56.60 | 59.00 | 56.60 | 59.00 | 59.00 | 5.73% | 10,000 |
| Sep 17, 2025 | 55.00 | 59.80 | 55.00 | 55.80 | 55.80 | 2.95% | 17,469 |
| Sep 16, 2025 | 52.80 | 54.60 | 52.00 | 54.20 | 54.20 | 3.44% | 4,012 |
| Sep 15, 2025 | 51.60 | 54.00 | 51.60 | 52.40 | 52.40 | 3.56% | 5,330 |
| Sep 12, 2025 | 50.40 | 51.60 | 48.90 | 50.60 | 50.60 | 3.48% | 1,334 |
| Sep 11, 2025 | 51.00 | 51.00 | 48.20 | 48.90 | 48.90 | -3.74% | 5,841 |
| Sep 10, 2025 | 51.00 | 53.00 | 49.10 | 50.80 | 50.80 | -0.39% | 5,357 |
| Sep 9, 2025 | 52.00 | 52.60 | 50.40 | 51.00 | 51.00 | -1.16% | 14,136 |
| Sep 8, 2025 | 49.20 | 53.40 | 48.00 | 51.60 | 51.60 | 10.02% | 32,277 |
| Sep 5, 2025 | 45.70 | 46.90 | 45.70 | 46.90 | 46.90 | 0.43% | 6,109 |
| Sep 4, 2025 | 47.40 | 48.00 | 45.70 | 46.70 | 46.70 | -1.27% | 5,202 |
| Sep 3, 2025 | 47.50 | 47.70 | 45.90 | 47.30 | 47.30 | -0.42% | 1,269 |
| Sep 2, 2025 | 46.30 | 48.00 | 46.30 | 47.50 | 47.50 | 1.06% | 6,451 |
| Sep 1, 2025 | 43.30 | 48.40 | 43.30 | 47.00 | 47.00 | 8.55% | 9,409 |
| Aug 29, 2025 | 43.90 | 44.60 | 43.30 | 43.30 | 43.30 | 0.70% | 2,050 |
| Aug 28, 2025 | 42.40 | 43.00 | 42.40 | 43.00 | 43.00 | 1.42% | 4,378 |
| Aug 27, 2025 | 42.10 | 42.40 | 42.00 | 42.40 | 42.40 | -0.24% | 3,273 |
| Aug 26, 2025 | 42.10 | 42.50 | 42.10 | 42.50 | 42.50 | 1.19% | 1,362 |
| Aug 25, 2025 | 42.10 | 42.20 | 42.00 | 42.00 | 42.00 | - | 7,105 |
| Aug 22, 2025 | 41.40 | 42.80 | 41.10 | 42.00 | 42.00 | 1.45% | 14,554 |
| Aug 21, 2025 | 41.60 | 41.60 | 41.30 | 41.40 | 41.40 | 1.97% | 1,591 |
| Aug 20, 2025 | 41.10 | 42.40 | 40.50 | 40.60 | 40.60 | -1.22% | 2,431 |
| Aug 19, 2025 | 42.60 | 43.60 | 40.90 | 41.10 | 41.10 | -3.52% | 4,120 |
| Aug 18, 2025 | 44.90 | 44.90 | 41.20 | 42.60 | 42.60 | 1.67% | 2,372 |
| Aug 15, 2025 | 43.10 | 43.90 | 41.10 | 41.90 | 41.90 | -2.78% | 3,380 |
| Aug 14, 2025 | 43.80 | 43.80 | 42.20 | 43.10 | 43.10 | -1.15% | 2,090 |
| Aug 13, 2025 | 42.60 | 44.30 | 42.20 | 43.60 | 43.60 | 1.87% | 6,782 |
| Aug 12, 2025 | 41.00 | 42.80 | 40.70 | 42.80 | 42.80 | 5.16% | 5,444 |
| Aug 11, 2025 | 40.70 | 41.30 | 40.70 | 40.70 | 40.70 | -0.73% | 607 |
| Aug 8, 2025 | 42.20 | 42.20 | 40.90 | 41.00 | 41.00 | -2.84% | 2,051 |
| Aug 7, 2025 | 42.00 | 42.40 | 40.20 | 42.20 | 42.20 | -2.31% | 7,395 |
| Aug 6, 2025 | 44.00 | 44.00 | 42.30 | 43.20 | 43.20 | 2.86% | 1,196 |
| Aug 5, 2025 | 40.50 | 44.90 | 40.50 | 42.00 | 42.00 | 2.69% | 2,890 |
| Aug 4, 2025 | 43.50 | 43.50 | 40.90 | 40.90 | 40.90 | -3.99% | 4,775 |
| Aug 1, 2025 | 43.20 | 43.80 | 42.00 | 42.60 | 42.60 | -4.27% | 2,064 |
| Jul 31, 2025 | 47.00 | 47.00 | 43.00 | 44.50 | 44.50 | -3.26% | 5,576 |
| Jul 30, 2025 | 46.80 | 46.80 | 44.00 | 46.00 | 46.00 | -1.71% | 4,460 |
| Jul 29, 2025 | 48.40 | 48.50 | 44.90 | 46.80 | 46.80 | -0.43% | 6,483 |
| Jul 28, 2025 | 47.10 | 47.10 | 45.10 | 47.00 | 47.00 | 1.51% | 4,556 |
| Jul 25, 2025 | 44.00 | 47.10 | 44.00 | 46.30 | 46.30 | 5.23% | 9,167 |
| Jul 24, 2025 | 44.50 | 45.30 | 43.60 | 44.00 | 44.00 | -1.12% | 5,159 |
| Jul 23, 2025 | 43.60 | 44.50 | 43.00 | 44.50 | 44.50 | 4.71% | 5,119 |
| Jul 22, 2025 | 42.90 | 42.90 | 41.30 | 42.50 | 42.50 | 1.67% | 2,608 |
| Jul 21, 2025 | 43.00 | 43.00 | 41.00 | 41.80 | 41.80 | -2.11% | 4,359 |