Gabriel Holding A/S (CPH:GABR)
Denmark
· Delayed Price · Currency is DKK 264.00
+2.00 (0.76%)
Dec 5, 2025, 4:59 PM CET
Gabriel Holding Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 254.00 | 264.00 | 252.00 | 264.00 | 264.00 | 0.76% | 4,367 |
| Dec 4, 2025 | 262.00 | 262.00 | 256.00 | 262.00 | 262.00 | - | 698 |
| Dec 3, 2025 | 262.00 | 262.00 | 262.00 | 262.00 | 262.00 | -0.76% | 17 |
| Dec 2, 2025 | 268.00 | 270.00 | 264.00 | 264.00 | 264.00 | -2.22% | 1,284 |
| Dec 1, 2025 | 256.00 | 278.00 | 256.00 | 270.00 | 270.00 | 5.47% | 2,894 |
| Nov 28, 2025 | 260.00 | 260.00 | 256.00 | 256.00 | 256.00 | -3.03% | 223 |
| Nov 27, 2025 | 254.00 | 264.00 | 254.00 | 264.00 | 264.00 | 4.76% | 691 |
| Nov 26, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | -0.79% | 31 |
| Nov 25, 2025 | 254.00 | 254.00 | 254.00 | 254.00 | 254.00 | 0.79% | 236 |
| Nov 24, 2025 | 254.00 | 270.00 | 246.00 | 252.00 | 252.00 | - | 1,492 |
| Nov 21, 2025 | 258.00 | 258.00 | 252.00 | 252.00 | 252.00 | -2.33% | 155 |
| Nov 20, 2025 | 230.00 | 276.00 | 230.00 | 258.00 | 258.00 | 10.26% | 2,686 |
| Nov 19, 2025 | 228.00 | 234.00 | 228.00 | 234.00 | 234.00 | 3.54% | 289 |
| Nov 18, 2025 | 218.00 | 226.00 | 218.00 | 226.00 | 226.00 | - | 55 |
| Nov 17, 2025 | 230.00 | 230.00 | 222.00 | 226.00 | 226.00 | -0.88% | 146 |
| Nov 14, 2025 | 230.00 | 230.00 | 228.00 | 228.00 | 228.00 | -0.87% | 150 |
| Nov 13, 2025 | 230.00 | 232.00 | 224.00 | 230.00 | 230.00 | - | 835 |
| Nov 12, 2025 | 230.00 | 230.00 | 228.00 | 230.00 | 230.00 | -0.86% | 106 |
| Nov 11, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -0.85% | 143 |
| Nov 10, 2025 | 238.00 | 238.00 | 234.00 | 234.00 | 234.00 | -1.68% | 724 |
| Nov 7, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | - | 125 |
| Nov 6, 2025 | 246.00 | 246.00 | 238.00 | 238.00 | 238.00 | -5.56% | 1,126 |
| Nov 5, 2025 | 250.00 | 252.00 | 248.00 | 252.00 | 252.00 | - | 101 |
| Nov 4, 2025 | 252.00 | 252.00 | 252.00 | 252.00 | 252.00 | - | 10 |
| Nov 3, 2025 | 238.00 | 260.00 | 238.00 | 252.00 | 252.00 | 2.44% | 540 |
| Oct 31, 2025 | 236.00 | 246.00 | 234.00 | 246.00 | 246.00 | 5.13% | 114 |
| Oct 30, 2025 | 252.00 | 252.00 | 234.00 | 234.00 | 234.00 | -6.40% | 360 |
| Oct 29, 2025 | 240.00 | 250.00 | 234.00 | 250.00 | 250.00 | 5.04% | 1,445 |
| Oct 28, 2025 | 226.00 | 238.00 | 226.00 | 238.00 | 238.00 | 3.48% | 518 |
| Oct 24, 2025 | 230.00 | 230.00 | 224.00 | 230.00 | 230.00 | -0.86% | 325 |
| Oct 23, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | 75 |
| Oct 21, 2025 | 238.00 | 238.00 | 232.00 | 232.00 | 232.00 | -2.52% | 272 |
| Oct 20, 2025 | 238.00 | 238.00 | 238.00 | 238.00 | 238.00 | 0.85% | 1 |
| Oct 17, 2025 | 234.00 | 236.00 | 232.00 | 236.00 | 236.00 | 1.72% | 46 |
| Oct 16, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -2.52% | 51 |
| Oct 15, 2025 | 238.00 | 238.00 | 232.00 | 238.00 | 238.00 | 2.59% | 172 |
| Oct 14, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | - | 31 |
| Oct 13, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -3.33% | 36 |
| Oct 10, 2025 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | - | 161 |
| Oct 9, 2025 | 232.00 | 240.00 | 232.00 | 240.00 | 240.00 | 3.45% | 11 |
| Oct 8, 2025 | 232.00 | 232.00 | 232.00 | 232.00 | 232.00 | -3.33% | 107 |
| Oct 2, 2025 | 236.00 | 240.00 | 232.00 | 240.00 | 240.00 | 0.84% | 123 |
| Oct 1, 2025 | 234.00 | 238.00 | 230.00 | 238.00 | 238.00 | -0.83% | 153 |
| Sep 30, 2025 | 234.00 | 240.00 | 230.00 | 240.00 | 240.00 | 2.56% | 346 |
| Sep 29, 2025 | 226.00 | 234.00 | 226.00 | 234.00 | 234.00 | 3.54% | 519 |
| Sep 26, 2025 | 216.00 | 226.00 | 216.00 | 226.00 | 226.00 | 2.73% | 1,381 |
| Sep 25, 2025 | 230.00 | 230.00 | 220.00 | 220.00 | 220.00 | -4.35% | 304 |
| Sep 24, 2025 | 230.00 | 230.00 | 230.00 | 230.00 | 230.00 | 1.77% | 1 |
| Sep 22, 2025 | 230.00 | 230.00 | 226.00 | 226.00 | 226.00 | 0.89% | 111 |
| Sep 19, 2025 | 226.00 | 226.00 | 220.00 | 224.00 | 224.00 | -3.45% | 320 |