GreenMobility A/S (CPH:GREENM)
Denmark
· Delayed Price · Currency is DKK 79.00
+5.00 (6.76%)
Apr 28, 2026, 4:43 PM CET
GreenMobility Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 75.00 | 77.80 | 75.00 | 76.00 | - | 2.70% | 6,901 |
| Apr 27, 2026 | 73.60 | 75.60 | 73.60 | 74.00 | 74.00 | -1.33% | 3,495 |
| Apr 24, 2026 | 75.60 | 75.60 | 72.40 | 75.00 | 75.00 | -2.09% | 9,143 |
| Apr 23, 2026 | 79.20 | 79.20 | 75.80 | 76.60 | 76.60 | -1.29% | 3,815 |
| Apr 22, 2026 | 81.00 | 81.00 | 76.80 | 77.60 | 77.60 | -3.96% | 5,333 |
| Apr 21, 2026 | 79.20 | 81.40 | 79.00 | 80.80 | 80.80 | 3.86% | 11,259 |
| Apr 20, 2026 | 80.00 | 81.00 | 77.00 | 77.80 | 77.80 | 1.83% | 8,383 |
| Apr 17, 2026 | 81.80 | 81.80 | 76.40 | 76.40 | 76.40 | -6.37% | 18,042 |
| Apr 16, 2026 | 74.40 | 85.80 | 74.20 | 81.60 | 81.60 | 14.93% | 79,178 |
| Apr 15, 2026 | 71.00 | 73.00 | 69.40 | 71.00 | 71.00 | 1.14% | 5,152 |
| Apr 14, 2026 | 69.00 | 70.80 | 68.20 | 70.20 | 70.20 | 0.29% | 4,064 |
| Apr 13, 2026 | 71.40 | 71.40 | 66.80 | 70.00 | 70.00 | -2.78% | 7,546 |
| Apr 10, 2026 | 66.00 | 72.40 | 65.80 | 72.00 | 72.00 | 9.09% | 7,610 |
| Apr 9, 2026 | 63.60 | 66.20 | 63.60 | 66.00 | 66.00 | 3.77% | 6,804 |
| Apr 8, 2026 | 64.20 | 65.00 | 61.60 | 63.60 | 63.60 | 1.27% | 4,693 |
| Apr 7, 2026 | 63.20 | 64.20 | 61.40 | 62.80 | 62.80 | -0.63% | 3,690 |
| Apr 1, 2026 | 63.00 | 64.00 | 60.80 | 63.20 | 63.20 | 2.27% | 6,575 |
| Mar 31, 2026 | 56.00 | 63.00 | 56.00 | 61.80 | 61.80 | 11.96% | 8,455 |
| Mar 30, 2026 | 56.00 | 57.80 | 55.20 | 55.20 | 55.20 | - | 3,358 |
| Mar 27, 2026 | 56.80 | 57.00 | 55.20 | 55.20 | 55.20 | -1.43% | 3,570 |
| Mar 26, 2026 | 57.80 | 58.00 | 56.00 | 56.00 | 56.00 | -5.41% | 4,712 |
| Mar 25, 2026 | 60.00 | 60.40 | 58.20 | 59.20 | 59.20 | 1.37% | 6,441 |
| Mar 24, 2026 | 54.80 | 59.40 | 54.60 | 58.40 | 58.40 | 6.57% | 7,764 |
| Mar 23, 2026 | 53.40 | 56.20 | 50.00 | 54.80 | 54.80 | 0.74% | 16,588 |
| Mar 20, 2026 | 57.00 | 57.20 | 53.60 | 54.40 | 54.40 | -4.90% | 10,221 |
| Mar 19, 2026 | 54.00 | 60.00 | 54.00 | 57.20 | 57.20 | 0.35% | 11,509 |
| Mar 18, 2026 | 54.00 | 58.60 | 54.00 | 57.00 | 57.00 | 5.17% | 10,945 |
| Mar 17, 2026 | 55.00 | 56.40 | 54.20 | 54.20 | 54.20 | -2.17% | 10,097 |
| Mar 16, 2026 | 59.40 | 59.40 | 55.20 | 55.40 | 55.40 | -7.05% | 13,249 |
| Mar 13, 2026 | 60.60 | 61.20 | 58.00 | 59.60 | 59.60 | -2.93% | 4,651 |
| Mar 12, 2026 | 61.20 | 64.00 | 61.20 | 61.40 | 61.40 | -1.92% | 2,639 |
| Mar 11, 2026 | 63.00 | 64.60 | 61.20 | 62.60 | 62.60 | -0.32% | 6,141 |
| Mar 10, 2026 | 64.00 | 64.60 | 62.20 | 62.80 | 62.80 | -1.88% | 3,506 |
| Mar 9, 2026 | 65.00 | 66.40 | 63.20 | 64.00 | 64.00 | -3.61% | 5,609 |
| 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 |