Gubra A/S (CPH:GUBRA)
Denmark
· Delayed Price · Currency is DKK 330.60
+7.20 (2.23%)
Apr 28, 2026, 4:59 PM CET
Gubra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 322.00 | 352.00 | 316.00 | 330.60 | 330.60 | 2.23% | 61,769 |
| Apr 27, 2026 | 318.40 | 324.20 | 315.80 | 323.40 | 323.40 | 1.25% | 25,574 |
| Apr 24, 2026 | 325.60 | 326.00 | 316.20 | 319.40 | 319.40 | -2.50% | 27,805 |
| Apr 23, 2026 | 330.00 | 331.60 | 321.00 | 327.60 | 327.60 | -1.21% | 25,851 |
| Apr 22, 2026 | 337.00 | 339.80 | 330.80 | 331.60 | 331.60 | -0.72% | 18,954 |
| Apr 21, 2026 | 346.40 | 350.60 | 334.00 | 334.00 | 334.00 | -3.24% | 38,615 |
| Apr 20, 2026 | 354.20 | 354.20 | 342.40 | 345.20 | 345.20 | -3.58% | 25,122 |
| Apr 17, 2026 | 355.00 | 358.60 | 351.60 | 358.00 | 358.00 | 2.29% | 31,785 |
| Apr 16, 2026 | 346.00 | 356.80 | 344.60 | 350.00 | 350.00 | 1.57% | 32,028 |
| Apr 15, 2026 | 336.00 | 347.80 | 336.00 | 344.60 | 344.60 | 2.56% | 26,082 |
| Apr 14, 2026 | 335.40 | 339.40 | 333.40 | 336.00 | 336.00 | 1.20% | 44,626 |
| Apr 13, 2026 | 335.00 | 335.40 | 328.00 | 332.00 | 332.00 | -2.58% | 34,425 |
| Apr 10, 2026 | 341.20 | 349.00 | 335.40 | 340.80 | 340.80 | 0.83% | 34,726 |
| Apr 9, 2026 | 352.80 | 357.20 | 335.00 | 338.00 | 338.00 | -4.79% | 45,348 |
| Apr 8, 2026 | 375.60 | 378.00 | 355.00 | 355.00 | 355.00 | 0.57% | 29,258 |
| Apr 7, 2026 | 363.00 | 363.60 | 353.00 | 353.00 | 353.00 | -3.08% | 26,827 |
| Apr 1, 2026 | 360.00 | 368.40 | 355.20 | 364.20 | 364.20 | 2.59% | 26,935 |
| Mar 31, 2026 | 363.40 | 366.00 | 338.60 | 355.00 | 355.00 | -3.16% | 42,548 |
| Mar 30, 2026 | 353.60 | 366.60 | 349.00 | 366.60 | 366.60 | 3.15% | 21,392 |
| Mar 27, 2026 | 363.20 | 366.20 | 352.80 | 355.40 | 355.40 | -2.58% | 11,718 |
| Mar 26, 2026 | 360.20 | 367.00 | 350.20 | 364.80 | 364.80 | 1.28% | 23,300 |
| Mar 25, 2026 | 365.60 | 371.40 | 356.00 | 360.20 | 360.20 | 0.06% | 18,649 |
| Mar 24, 2026 | 370.00 | 373.40 | 360.00 | 360.00 | 360.00 | -2.81% | 14,928 |
| Mar 23, 2026 | 374.00 | 388.80 | 351.60 | 370.40 | 370.40 | -2.11% | 42,793 |
| Mar 20, 2026 | 371.80 | 399.20 | 368.00 | 378.40 | 378.40 | 3.22% | 47,488 |
| Mar 19, 2026 | 378.80 | 384.40 | 366.60 | 366.60 | 366.60 | -4.63% | 27,487 |
| Mar 18, 2026 | 393.40 | 393.40 | 377.80 | 384.40 | 384.40 | -1.44% | 15,928 |
| Mar 17, 2026 | 379.20 | 393.20 | 379.20 | 390.00 | 390.00 | 2.85% | 24,067 |
| Mar 16, 2026 | 367.20 | 382.40 | 367.20 | 379.20 | 379.20 | 2.82% | 18,303 |
| Mar 13, 2026 | 368.00 | 376.80 | 365.00 | 368.80 | 368.80 | 0.05% | 23,073 |
| Mar 12, 2026 | 380.00 | 383.00 | 365.60 | 368.60 | 368.60 | -2.95% | 12,548 |
| Mar 11, 2026 | 364.40 | 383.00 | 363.20 | 379.80 | 379.80 | 3.43% | 42,274 |
| Mar 10, 2026 | 361.80 | 378.80 | 361.80 | 367.20 | 367.20 | 3.32% | 37,943 |
| Mar 9, 2026 | 366.20 | 380.00 | 293.00 | 355.40 | 355.40 | -5.23% | 113,234 |
| 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 |