Gubra A/S (CPH:GUBRA)
Denmark
· Delayed Price · Currency is DKK 375.00
-20.80 (-5.26%)
At close: Mar 6, 2026
Gubra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 385.60 | 385.60 | 351.00 | 375.00 | 375.00 | -5.26% | 63,140 |
| Mar 5, 2026 | 393.00 | 398.40 | 388.20 | 395.80 | 395.80 | 0.56% | 17,153 |
| Mar 4, 2026 | 389.00 | 399.00 | 380.20 | 393.60 | 393.60 | 2.23% | 34,882 |
| Mar 3, 2026 | 378.00 | 396.80 | 369.00 | 385.00 | 385.00 | -0.57% | 43,752 |
| Mar 2, 2026 | 375.00 | 389.60 | 371.20 | 387.20 | 387.20 | -0.97% | 66,612 |
| Feb 27, 2026 | 368.20 | 394.00 | 359.00 | 391.00 | 391.00 | 18.48% | 120,934 |
| Feb 26, 2026 | 327.00 | 335.80 | 325.80 | 330.00 | 330.00 | 1.29% | 25,665 |
| Feb 25, 2026 | 330.20 | 332.80 | 325.20 | 325.80 | 325.80 | -1.75% | 17,829 |
| Feb 24, 2026 | 333.80 | 340.40 | 328.00 | 331.60 | 331.60 | -1.31% | 25,445 |
| Feb 23, 2026 | 372.40 | 372.40 | 335.40 | 336.00 | 336.00 | -10.40% | 68,378 |
| Feb 20, 2026 | 364.20 | 375.00 | 362.00 | 375.00 | 375.00 | 3.25% | 18,339 |
| Feb 19, 2026 | 371.80 | 376.40 | 358.40 | 363.20 | 363.20 | -2.63% | 27,970 |
| Feb 18, 2026 | 380.00 | 381.00 | 364.00 | 373.00 | 373.00 | -1.01% | 26,511 |
| Feb 17, 2026 | 380.60 | 381.60 | 362.80 | 376.80 | 376.80 | -1.05% | 49,953 |
| Feb 16, 2026 | 382.40 | 388.00 | 375.80 | 380.80 | 380.80 | -2.51% | 16,946 |
| Feb 13, 2026 | 391.40 | 391.40 | 371.60 | 390.60 | 390.60 | -0.51% | 53,683 |
| Feb 12, 2026 | 397.40 | 401.00 | 392.60 | 392.60 | 392.60 | -0.05% | 22,540 |
| Feb 11, 2026 | 408.60 | 408.60 | 391.00 | 392.80 | 392.80 | -4.20% | 21,828 |
| Feb 10, 2026 | 413.00 | 413.00 | 400.00 | 410.00 | 410.00 | -0.77% | 24,458 |
| Feb 9, 2026 | 419.60 | 425.60 | 413.20 | 413.20 | 413.20 | 0.54% | 21,083 |
| Feb 6, 2026 | 412.00 | 416.60 | 406.80 | 411.00 | 411.00 | -0.19% | 17,685 |
| Feb 5, 2026 | 439.60 | 439.60 | 404.60 | 411.80 | 411.80 | -6.37% | 35,191 |
| Feb 4, 2026 | 446.00 | 447.20 | 431.00 | 439.80 | 439.80 | -3.34% | 32,221 |
| Feb 3, 2026 | 469.80 | 471.80 | 455.00 | 455.00 | 455.00 | -1.90% | 18,306 |
| Feb 2, 2026 | 443.00 | 463.80 | 443.00 | 463.80 | 463.80 | 2.61% | 12,751 |
| Jan 30, 2026 | 438.20 | 456.40 | 436.80 | 452.00 | 452.00 | 3.53% | 21,700 |
| Jan 29, 2026 | 450.00 | 452.00 | 436.60 | 436.60 | 436.60 | -3.32% | 20,217 |
| Jan 28, 2026 | 474.40 | 475.40 | 450.80 | 451.60 | 451.60 | -4.81% | 27,418 |
| Jan 27, 2026 | 474.00 | 479.00 | 466.40 | 474.40 | 474.40 | 0.64% | 15,387 |
| Jan 26, 2026 | 463.00 | 474.60 | 458.00 | 471.40 | 471.40 | 0.94% | 19,044 |
| Jan 23, 2026 | 469.00 | 478.00 | 467.00 | 467.00 | 467.00 | -0.17% | 23,118 |
| Jan 22, 2026 | 461.80 | 468.00 | 452.80 | 467.80 | 467.80 | 5.22% | 41,419 |
| Jan 21, 2026 | 442.80 | 451.80 | 437.00 | 444.60 | 444.60 | 0.41% | 20,311 |
| Jan 20, 2026 | 434.20 | 448.00 | 426.00 | 442.80 | 442.80 | 0.77% | 44,914 |
| Jan 19, 2026 | 456.80 | 460.00 | 438.20 | 439.40 | 439.40 | -7.30% | 50,797 |
| Jan 16, 2026 | 460.00 | 477.40 | 458.60 | 474.00 | 474.00 | 3.04% | 40,857 |
| Jan 15, 2026 | 493.20 | 493.20 | 459.00 | 460.00 | 460.00 | -6.77% | 43,891 |
| Jan 14, 2026 | 494.40 | 499.80 | 492.00 | 493.40 | 493.40 | - | 27,355 |
| Jan 13, 2026 | 492.80 | 497.40 | 486.00 | 493.40 | 493.40 | 0.49% | 27,643 |
| Jan 12, 2026 | 509.00 | 510.00 | 485.00 | 491.00 | 491.00 | -4.57% | 46,201 |
| Jan 9, 2026 | 521.00 | 534.00 | 506.00 | 514.50 | 514.50 | -1.25% | 53,395 |
| Jan 8, 2026 | 520.00 | 533.00 | 512.00 | 521.00 | 521.00 | - | 35,938 |
| Jan 7, 2026 | 530.00 | 531.00 | 495.00 | 521.00 | 521.00 | -1.51% | 53,456 |
| Jan 6, 2026 | 538.50 | 555.00 | 527.00 | 529.00 | 529.00 | -0.75% | 55,945 |
| Jan 5, 2026 | 549.50 | 557.50 | 527.00 | 533.00 | 533.00 | -0.19% | 39,539 |
| Jan 2, 2026 | 519.50 | 552.50 | 519.50 | 534.00 | 534.00 | 3.19% | 47,266 |
| Dec 30, 2025 | 520.00 | 523.00 | 513.50 | 517.50 | 517.50 | -1.15% | 17,961 |
| Dec 29, 2025 | 518.50 | 533.00 | 518.50 | 523.50 | 523.50 | 1.26% | 28,480 |
| Dec 23, 2025 | 506.00 | 518.00 | 491.60 | 517.00 | 517.00 | 1.17% | 41,513 |
| Dec 22, 2025 | 517.00 | 523.00 | 504.50 | 511.00 | 511.00 | -1.26% | 24,496 |
| Dec 19, 2025 | 501.00 | 518.50 | 500.00 | 517.50 | 517.50 | 3.50% | 123,340 |
| Dec 18, 2025 | 478.80 | 503.00 | 478.80 | 500.00 | 500.00 | 4.60% | 28,772 |
| Dec 17, 2025 | 486.80 | 489.40 | 470.20 | 478.00 | 478.00 | -2.29% | 63,778 |
| Dec 16, 2025 | 492.20 | 522.00 | 487.20 | 489.20 | 489.20 | -1.13% | 44,505 |
| Dec 15, 2025 | 500.00 | 505.00 | 488.20 | 494.80 | 494.80 | -1.53% | 21,982 |
| Dec 12, 2025 | 506.00 | 510.00 | 499.40 | 502.50 | 502.50 | -0.79% | 18,763 |
| Dec 11, 2025 | 511.00 | 517.00 | 497.00 | 506.50 | 506.50 | -0.30% | 44,340 |
| Dec 10, 2025 | 494.00 | 510.00 | 492.00 | 508.00 | 508.00 | 3.21% | 40,251 |
| Dec 9, 2025 | 510.00 | 510.00 | 485.00 | 492.20 | 492.20 | -3.49% | 42,692 |
| Dec 8, 2025 | 497.20 | 518.50 | 491.40 | 510.00 | 510.00 | 5.81% | 78,575 |
| Dec 5, 2025 | 483.20 | 496.00 | 481.20 | 482.00 | 482.00 | -0.25% | 21,092 |
| Dec 4, 2025 | 483.40 | 490.40 | 476.00 | 483.20 | 483.20 | 1.13% | 15,705 |
| Dec 3, 2025 | 474.80 | 496.40 | 474.20 | 477.80 | 477.80 | 1.01% | 21,865 |
| Dec 2, 2025 | 470.80 | 480.00 | 470.80 | 473.00 | 473.00 | 0.47% | 14,272 |
| Dec 1, 2025 | 489.00 | 489.00 | 470.80 | 470.80 | 470.80 | -4.27% | 24,372 |
| Nov 28, 2025 | 497.20 | 497.80 | 487.60 | 491.80 | 491.80 | -1.21% | 72,773 |
| Nov 27, 2025 | 497.80 | 505.00 | 490.00 | 497.80 | 497.80 | 0.44% | 34,383 |
| Nov 26, 2025 | 484.80 | 500.50 | 479.00 | 495.60 | 495.60 | 3.64% | 47,176 |
| Nov 25, 2025 | 486.20 | 495.00 | 470.20 | 478.20 | 478.20 | -0.91% | 42,439 |
| Nov 24, 2025 | 460.20 | 491.00 | 446.40 | 482.60 | 482.60 | 6.53% | 94,637 |
| Nov 21, 2025 | 480.80 | 489.80 | 451.00 | 453.00 | 453.00 | -9.36% | 73,401 |
| Nov 20, 2025 | 465.40 | 503.00 | 464.40 | 499.80 | 499.80 | 9.41% | 80,071 |
| Nov 19, 2025 | 446.00 | 460.00 | 441.60 | 456.80 | 456.80 | 2.33% | 21,099 |
| Nov 18, 2025 | 463.60 | 463.60 | 446.40 | 446.40 | 446.40 | -3.92% | 24,059 |
| Nov 17, 2025 | 451.60 | 471.00 | 444.60 | 464.60 | 464.60 | 3.71% | 50,093 |
| Nov 14, 2025 | 451.40 | 451.40 | 430.00 | 448.00 | 448.00 | -1.75% | 37,028 |
| Nov 13, 2025 | 437.00 | 463.80 | 437.00 | 456.00 | 456.00 | 4.54% | 84,597 |
| Nov 12, 2025 | 410.80 | 437.80 | 408.20 | 436.20 | 436.20 | 7.49% | 68,869 |
| Nov 11, 2025 | 391.60 | 407.20 | 388.40 | 405.80 | 405.80 | 4.97% | 93,848 |
| Nov 10, 2025 | 388.00 | 394.40 | 382.00 | 386.60 | 386.60 | 1.74% | 43,941 |
| Nov 7, 2025 | 364.60 | 393.80 | 360.20 | 380.00 | 380.00 | 1.93% | 50,877 |
| Nov 6, 2025 | 392.00 | 398.60 | 360.20 | 372.80 | 372.80 | -4.70% | 58,564 |
| Nov 5, 2025 | 428.00 | 429.00 | 388.40 | 391.20 | 391.20 | -9.36% | 68,943 |
| Nov 4, 2025 | 425.60 | 436.80 | 416.00 | 431.60 | 431.60 | 0.94% | 27,390 |
| Nov 3, 2025 | 432.40 | 439.80 | 425.00 | 427.60 | 427.60 | -0.47% | 28,126 |
| Oct 31, 2025 | 414.60 | 433.40 | 414.00 | 429.60 | 429.60 | 3.57% | 35,340 |
| Oct 30, 2025 | 418.80 | 420.20 | 411.40 | 414.80 | 414.80 | -1.61% | 14,447 |
| Oct 29, 2025 | 412.20 | 428.00 | 410.80 | 421.60 | 421.60 | 2.33% | 29,670 |
| Oct 28, 2025 | 415.00 | 420.00 | 410.60 | 412.00 | 412.00 | -1.01% | 14,917 |
| Oct 27, 2025 | 413.20 | 427.60 | 412.00 | 416.20 | 416.20 | 0.73% | 15,113 |
| Oct 24, 2025 | 426.60 | 432.00 | 412.40 | 413.20 | 413.20 | -2.46% | 17,716 |
| Oct 23, 2025 | 422.20 | 435.00 | 418.00 | 423.60 | 423.60 | - | 12,518 |
| Oct 22, 2025 | 418.60 | 426.60 | 413.20 | 423.60 | 423.60 | 0.86% | 18,604 |
| Oct 21, 2025 | 422.60 | 422.80 | 412.40 | 420.00 | 420.00 | -0.62% | 17,021 |
| Oct 20, 2025 | 405.60 | 426.40 | 405.60 | 422.60 | 422.60 | 4.29% | 22,255 |
| Oct 17, 2025 | 413.40 | 414.40 | 397.60 | 405.20 | 405.20 | -3.80% | 35,468 |
| Oct 16, 2025 | 419.00 | 429.00 | 417.00 | 421.20 | 421.20 | 0.43% | 18,692 |
| Oct 15, 2025 | 408.00 | 425.00 | 408.00 | 419.40 | 419.40 | 3.25% | 24,526 |
| Oct 14, 2025 | 410.80 | 413.20 | 401.80 | 406.20 | 406.20 | -2.68% | 20,197 |
| Oct 13, 2025 | 425.80 | 427.00 | 412.20 | 417.40 | 417.40 | -3.16% | 36,536 |