Gubra A/S (CPH:GUBRA)
Denmark
· Delayed Price · Currency is DKK 482.00
-1.20 (-0.25%)
At close: Dec 5, 2025
Gubra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 483.20 | 496.00 | 483.20 | 491.40 | - | 1.70% | 11,899 |
| 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 |
| Oct 10, 2025 | 435.00 | 438.60 | 429.60 | 431.00 | 431.00 | -1.42% | 18,298 |
| Oct 9, 2025 | 443.00 | 444.40 | 428.80 | 437.20 | 437.20 | -1.49% | 18,148 |
| Oct 8, 2025 | 435.00 | 446.20 | 435.00 | 443.80 | 443.80 | 2.16% | 21,008 |
| Oct 7, 2025 | 449.20 | 449.20 | 434.20 | 434.40 | 434.40 | -3.42% | 22,017 |
| Oct 6, 2025 | 448.80 | 456.00 | 444.40 | 449.80 | 449.80 | -0.04% | 21,646 |
| Oct 3, 2025 | 449.60 | 456.00 | 433.40 | 450.00 | 450.00 | 4.26% | 38,859 |
| Oct 2, 2025 | 418.00 | 441.80 | 418.00 | 431.60 | 431.60 | 3.65% | 39,325 |
| Oct 1, 2025 | 392.60 | 417.80 | 392.60 | 416.40 | 416.40 | 6.88% | 27,150 |
| Sep 30, 2025 | 397.20 | 400.00 | 388.00 | 389.60 | 389.60 | -2.11% | 17,843 |
| Sep 29, 2025 | 382.20 | 400.00 | 381.00 | 398.00 | 398.00 | 4.41% | 17,782 |
| Sep 26, 2025 | 395.60 | 396.40 | 381.00 | 381.20 | 381.20 | -4.60% | 22,353 |
| Sep 25, 2025 | 417.60 | 417.60 | 399.60 | 399.60 | 399.60 | -4.31% | 18,284 |
| Sep 24, 2025 | 410.20 | 423.20 | 409.60 | 417.60 | 417.60 | 1.70% | 14,406 |
| Sep 23, 2025 | 418.00 | 424.40 | 410.60 | 410.60 | 410.60 | -1.68% | 15,981 |
| Sep 22, 2025 | 426.00 | 430.20 | 409.00 | 417.60 | 417.60 | -1.97% | 24,000 |
| Sep 19, 2025 | 425.00 | 431.40 | 421.40 | 426.00 | 426.00 | 0.28% | 27,240 |
| Sep 18, 2025 | 400.40 | 429.80 | 396.40 | 424.80 | 424.80 | 7.00% | 64,506 |
| Sep 17, 2025 | 401.40 | 405.40 | 396.00 | 397.00 | 397.00 | -0.90% | 17,506 |
| Sep 16, 2025 | 391.00 | 402.80 | 391.00 | 400.60 | 400.60 | 2.09% | 24,078 |
| Sep 15, 2025 | 375.80 | 398.40 | 375.80 | 392.40 | 392.40 | 3.48% | 48,557 |
| Sep 12, 2025 | 391.60 | 395.40 | 377.60 | 379.20 | 379.20 | -3.27% | 21,205 |
| Sep 11, 2025 | 390.80 | 396.80 | 386.00 | 392.00 | 392.00 | 0.15% | 23,439 |
| Sep 10, 2025 | 394.00 | 408.00 | 391.40 | 391.40 | 391.40 | -0.66% | 34,942 |
| Sep 9, 2025 | 395.80 | 398.20 | 387.00 | 394.00 | 394.00 | -0.45% | 26,225 |
| Sep 8, 2025 | 396.80 | 403.40 | 393.20 | 395.80 | 395.80 | 0.25% | 14,862 |
| Sep 5, 2025 | 397.00 | 401.40 | 392.00 | 394.80 | 394.80 | -0.10% | 18,242 |
| Sep 4, 2025 | 401.80 | 407.60 | 393.00 | 395.20 | 395.20 | -1.59% | 19,440 |
| Sep 3, 2025 | 392.80 | 403.20 | 392.20 | 401.60 | 401.60 | 3.08% | 25,655 |
| Sep 2, 2025 | 398.80 | 398.80 | 386.40 | 389.60 | 389.60 | -2.26% | 21,930 |
| Sep 1, 2025 | 381.00 | 405.00 | 381.00 | 398.60 | 398.60 | 6.24% | 38,681 |
| Aug 29, 2025 | 380.60 | 384.00 | 373.00 | 375.20 | 375.20 | -2.29% | 23,312 |
| Aug 28, 2025 | 393.80 | 397.60 | 380.40 | 384.00 | 384.00 | -1.54% | 31,647 |
| Aug 27, 2025 | 376.20 | 393.00 | 376.00 | 390.00 | 390.00 | 3.67% | 33,445 |
| Aug 26, 2025 | 388.00 | 390.00 | 376.20 | 376.20 | 376.20 | -3.19% | 28,278 |
| Aug 25, 2025 | 375.00 | 394.00 | 366.60 | 388.60 | 388.60 | 4.18% | 42,103 |
| Aug 22, 2025 | 374.40 | 388.00 | 364.00 | 373.00 | 373.00 | 0.81% | 54,101 |
| Aug 21, 2025 | 339.00 | 374.00 | 318.40 | 370.00 | 370.00 | 4.34% | 151,419 |
| Aug 20, 2025 | 357.80 | 359.40 | 350.00 | 354.60 | 354.60 | -0.11% | 26,013 |
| Aug 19, 2025 | 362.00 | 362.60 | 355.00 | 355.00 | 355.00 | -1.39% | 17,360 |
| Aug 18, 2025 | 353.00 | 367.80 | 353.00 | 360.00 | 360.00 | 1.98% | 22,075 |
| Aug 15, 2025 | 347.80 | 357.40 | 347.80 | 353.00 | 353.00 | 1.50% | 17,063 |
| Aug 14, 2025 | 342.80 | 348.60 | 340.80 | 347.80 | 347.80 | 1.52% | 12,377 |
| Aug 13, 2025 | 350.00 | 354.00 | 342.60 | 342.60 | 342.60 | -1.78% | 12,110 |
| Aug 12, 2025 | 342.00 | 348.80 | 336.20 | 348.80 | 348.80 | 1.99% | 17,979 |
| Aug 11, 2025 | 359.20 | 366.40 | 338.80 | 342.00 | 342.00 | -4.20% | 30,425 |
| Aug 8, 2025 | 363.60 | 369.80 | 357.00 | 357.00 | 357.00 | -1.22% | 20,773 |
| Aug 7, 2025 | 346.60 | 365.80 | 342.00 | 361.40 | 361.40 | 4.27% | 42,914 |
| Aug 6, 2025 | 360.20 | 367.00 | 346.60 | 346.60 | 346.60 | -3.24% | 25,197 |
| Aug 5, 2025 | 361.80 | 367.00 | 357.40 | 358.20 | 358.20 | 0.06% | 21,078 |
| Aug 4, 2025 | 359.00 | 370.00 | 355.40 | 358.00 | 358.00 | 0.06% | 28,933 |
| Aug 1, 2025 | 362.80 | 365.20 | 353.20 | 357.80 | 357.80 | -3.35% | 35,426 |
| Jul 31, 2025 | 375.60 | 382.80 | 365.60 | 370.20 | 370.20 | -1.17% | 23,663 |
| Jul 30, 2025 | 380.20 | 380.80 | 369.40 | 374.60 | 374.60 | -1.58% | 28,686 |
| Jul 29, 2025 | 397.20 | 397.20 | 363.80 | 380.60 | 380.60 | -4.18% | 63,334 |
| Jul 28, 2025 | 415.00 | 417.60 | 396.00 | 397.20 | 397.20 | -3.07% | 30,296 |
| Jul 25, 2025 | 423.20 | 423.20 | 407.60 | 409.80 | 409.80 | -2.38% | 40,866 |
| Jul 24, 2025 | 413.20 | 423.80 | 413.20 | 419.80 | 419.80 | 2.84% | 46,960 |
| Jul 23, 2025 | 393.80 | 411.80 | 393.80 | 408.20 | 408.20 | 4.72% | 40,772 |
| Jul 22, 2025 | 392.60 | 395.40 | 387.60 | 389.80 | 389.80 | -0.71% | 22,075 |
| Jul 21, 2025 | 402.40 | 407.40 | 392.60 | 392.60 | 392.60 | -2.97% | 24,400 |