GreenMobility A/S (CPH:GREENM)
Denmark
· Delayed Price · Currency is DKK 66.40
-6.80 (-9.29%)
At close: Mar 6, 2026
GreenMobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 73.40 | 75.80 | 65.40 | 66.40 | 66.40 | -9.29% | 12,272 |
| Mar 5, 2026 | 58.00 | 73.60 | 58.00 | 73.20 | 73.20 | 22.82% | 21,785 |
| Mar 4, 2026 | 54.00 | 62.00 | 53.40 | 59.60 | 59.60 | 9.56% | 10,113 |
| Mar 3, 2026 | 56.00 | 57.60 | 54.20 | 54.40 | 54.40 | -4.56% | 6,748 |
| Mar 2, 2026 | 56.80 | 58.00 | 55.40 | 57.00 | 57.00 | -3.39% | 12,198 |
| Feb 27, 2026 | 56.60 | 60.40 | 56.20 | 59.00 | 59.00 | 1.03% | 7,587 |
| Feb 26, 2026 | 58.60 | 59.20 | 55.60 | 58.40 | 58.40 | - | 7,096 |
| Feb 25, 2026 | 59.20 | 60.00 | 57.80 | 58.40 | 58.40 | -1.35% | 2,211 |
| Feb 24, 2026 | 56.80 | 59.80 | 53.60 | 59.20 | 59.20 | 3.86% | 31,023 |
| Feb 23, 2026 | 60.80 | 61.00 | 56.40 | 57.00 | 57.00 | -6.86% | 24,713 |
| Feb 20, 2026 | 61.60 | 62.00 | 60.40 | 61.20 | 61.20 | -0.33% | 5,946 |
| Feb 19, 2026 | 64.20 | 64.20 | 61.40 | 61.40 | 61.40 | -2.85% | 5,637 |
| Feb 18, 2026 | 63.60 | 65.40 | 62.00 | 63.20 | 63.20 | -0.63% | 8,568 |
| Feb 17, 2026 | 64.60 | 66.00 | 63.60 | 63.60 | 63.60 | -4.22% | 6,860 |
| Feb 16, 2026 | 67.40 | 69.00 | 64.00 | 66.40 | 66.40 | - | 10,002 |
| Feb 13, 2026 | 68.80 | 70.80 | 66.40 | 66.40 | 66.40 | -3.77% | 11,262 |
| Feb 12, 2026 | 66.80 | 70.80 | 66.20 | 69.00 | 69.00 | 1.77% | 10,846 |
| Feb 11, 2026 | 69.20 | 69.20 | 65.40 | 67.80 | 67.80 | -2.02% | 6,430 |
| Feb 10, 2026 | 64.20 | 69.60 | 64.20 | 69.20 | 69.20 | 7.45% | 18,408 |
| Feb 9, 2026 | 64.60 | 65.00 | 61.40 | 64.40 | 64.40 | -0.62% | 32,730 |
| Feb 6, 2026 | 63.80 | 67.00 | 63.20 | 64.80 | 64.80 | 1.57% | 20,147 |
| Feb 5, 2026 | 70.20 | 70.20 | 61.00 | 63.80 | 63.80 | -9.38% | 47,512 |
| Feb 4, 2026 | 79.20 | 79.20 | 68.40 | 70.40 | 70.40 | -11.11% | 43,730 |
| Feb 3, 2026 | 80.60 | 82.60 | 79.00 | 79.20 | 79.20 | -1.74% | 12,303 |
| Feb 2, 2026 | 83.00 | 83.00 | 79.00 | 80.60 | 80.60 | -3.13% | 20,006 |
| Jan 30, 2026 | 84.00 | 85.80 | 83.20 | 83.20 | 83.20 | -2.12% | 9,914 |
| Jan 29, 2026 | 84.60 | 86.00 | 83.80 | 85.00 | 85.00 | 0.95% | 6,433 |
| Jan 28, 2026 | 83.80 | 85.20 | 83.60 | 84.20 | 84.20 | 0.24% | 7,484 |
| Jan 27, 2026 | 85.20 | 86.20 | 83.60 | 84.00 | 84.00 | -2.55% | 15,031 |
| Jan 26, 2026 | 88.00 | 88.00 | 86.00 | 86.20 | 86.20 | -3.15% | 12,942 |
| Jan 23, 2026 | 91.00 | 92.80 | 86.00 | 89.00 | 89.00 | -2.63% | 15,966 |
| Jan 22, 2026 | 86.60 | 94.00 | 86.60 | 91.40 | 91.40 | 6.28% | 17,862 |
| Jan 21, 2026 | 83.80 | 86.80 | 83.80 | 86.00 | 86.00 | 2.38% | 12,001 |
| Jan 20, 2026 | 85.60 | 85.80 | 80.80 | 84.00 | 84.00 | -2.33% | 22,263 |
| Jan 19, 2026 | 92.00 | 92.00 | 85.20 | 86.00 | 86.00 | -6.72% | 25,939 |
| Jan 16, 2026 | 91.40 | 97.00 | 91.40 | 92.20 | 92.20 | 1.32% | 36,732 |
| Jan 15, 2026 | 83.60 | 91.20 | 83.60 | 91.00 | 91.00 | 9.11% | 41,651 |
| Jan 14, 2026 | 81.20 | 85.00 | 81.20 | 83.40 | 83.40 | 2.71% | 7,778 |
| Jan 13, 2026 | 80.20 | 84.60 | 77.80 | 81.20 | 81.20 | 1.25% | 35,569 |
| Jan 12, 2026 | 93.00 | 93.00 | 80.00 | 80.20 | 80.20 | -13.02% | 59,120 |
| Jan 9, 2026 | 88.00 | 93.00 | 86.00 | 92.20 | 92.20 | 4.77% | 39,910 |
| Jan 8, 2026 | 98.00 | 98.00 | 87.00 | 88.00 | 88.00 | -11.29% | 89,608 |
| Jan 7, 2026 | 108.50 | 109.50 | 87.40 | 99.20 | 99.20 | -8.57% | 106,216 |
| Jan 6, 2026 | 125.00 | 125.00 | 105.00 | 108.50 | 108.50 | -12.15% | 77,366 |
| Jan 5, 2026 | 119.50 | 125.00 | 119.50 | 123.50 | 123.50 | 3.35% | 31,482 |
| Jan 2, 2026 | 126.00 | 126.50 | 115.00 | 119.50 | 119.50 | -4.40% | 58,851 |
| Dec 30, 2025 | 115.50 | 140.00 | 115.50 | 125.00 | 125.00 | 8.70% | 101,937 |
| Dec 29, 2025 | 102.00 | 115.00 | 102.00 | 115.00 | 115.00 | 13.86% | 44,838 |
| Dec 23, 2025 | 94.00 | 102.50 | 94.00 | 101.00 | 101.00 | 7.45% | 34,681 |
| Dec 22, 2025 | 93.80 | 94.80 | 92.00 | 94.00 | 94.00 | - | 12,420 |
| Dec 19, 2025 | 92.80 | 94.00 | 91.40 | 94.00 | 94.00 | 1.08% | 14,820 |
| Dec 18, 2025 | 92.00 | 93.00 | 90.20 | 93.00 | 93.00 | 1.09% | 7,855 |
| Dec 17, 2025 | 89.60 | 93.00 | 89.40 | 92.00 | 92.00 | 3.14% | 13,620 |
| Dec 16, 2025 | 91.00 | 91.20 | 83.40 | 89.20 | 89.20 | -1.76% | 25,923 |
| Dec 15, 2025 | 94.40 | 94.40 | 89.40 | 90.80 | 90.80 | -3.81% | 35,758 |
| Dec 12, 2025 | 94.00 | 94.40 | 92.60 | 94.40 | 94.40 | 0.43% | 26,506 |
| Dec 11, 2025 | 93.60 | 94.00 | 89.40 | 94.00 | 94.00 | 3.07% | 82,366 |
| Dec 10, 2025 | 88.80 | 92.00 | 88.20 | 91.20 | 91.20 | 4.11% | 36,539 |
| Dec 9, 2025 | 92.60 | 92.60 | 86.80 | 87.60 | 87.60 | -3.52% | 28,093 |
| Dec 8, 2025 | 91.00 | 93.40 | 89.00 | 90.80 | 90.80 | 3.18% | 81,681 |
| Dec 5, 2025 | 85.60 | 93.40 | 85.60 | 88.00 | 88.00 | 6.28% | 101,427 |
| 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 |