Gabriel Holding A/S GABR
OMXCOP · Denmark · Process Industries
DKK 220.00+4.00 (+1.85%)
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · DKK · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | DKK 222.00 | +2.78% | DKK 220.00 | DKK 224.00 | DKK 218.00 | 487 |
| 2026-09-30 | DKK 216.00 | +0.93% | DKK 208.00 | DKK 216.00 | DKK 208.00 | 96 |
| 2026-09-29 | DKK 214.00 | +3.88% | DKK 208.00 | DKK 214.00 | DKK 206.00 | 1.14K |
| 2026-09-28 | DKK 206.00 | -1.90% | DKK 208.00 | DKK 208.00 | DKK 202.00 | 263 |
| 2026-09-25 | DKK 210.00 | +0.96% | DKK 206.00 | DKK 210.00 | DKK 206.00 | 14 |
| 2026-09-24 | DKK 208.00 | -2.80% | DKK 212.00 | DKK 212.00 | DKK 208.00 | 327 |
| 2026-09-23 | DKK 214.00 | 0.00% | DKK 214.00 | DKK 214.00 | DKK 214.00 | 130 |
| 2026-09-22 | DKK 214.00 | -2.73% | DKK 214.00 | DKK 220.00 | DKK 210.00 | 559 |
| 2026-09-21 | DKK 220.00 | -1.79% | DKK 226.00 | DKK 226.00 | DKK 220.00 | 572 |
| 2026-09-18 | DKK 224.00 | +0.90% | DKK 222.00 | DKK 224.00 | DKK 222.00 | 222 |
| 2026-09-17 | DKK 222.00 | -0.89% | DKK 224.00 | DKK 224.00 | DKK 222.00 | 75 |
| 2026-09-16 | DKK 224.00 | -1.75% | DKK 224.00 | DKK 224.00 | DKK 224.00 | 78 |
| 2026-09-15 | DKK 228.00 | -1.72% | DKK 236.00 | DKK 236.00 | DKK 224.00 | 577 |
| 2026-09-14 | DKK 232.00 | +1.75% | DKK 230.00 | DKK 236.00 | DKK 230.00 | 285 |
| 2026-09-11 | DKK 228.00 | -1.72% | DKK 226.00 | DKK 230.00 | DKK 224.00 | 485 |
| 2026-09-10 | DKK 232.00 | 0.00% | DKK 230.00 | DKK 232.00 | DKK 226.00 | 278 |
| 2026-09-09 | DKK 232.00 | 0.00% | DKK 238.00 | DKK 238.00 | DKK 232.00 | 450 |
| 2026-09-08 | DKK 232.00 | 0.00% | DKK 226.00 | DKK 232.00 | DKK 224.00 | 409 |
| 2026-09-07 | DKK 232.00 | 0.00% | DKK 232.00 | DKK 232.00 | DKK 232.00 | 247 |
| 2026-09-04 | DKK 232.00 | -1.69% | DKK 240.00 | DKK 240.00 | DKK 228.00 | 436 |
| 2026-09-03 | DKK 236.00 | -0.84% | DKK 238.00 | DKK 238.00 | DKK 236.00 | 181 |
| 2026-09-02 | DKK 238.00 | 0.00% | DKK 238.00 | DKK 238.00 | DKK 238.00 | 14 |
| 2026-09-01 | DKK 238.00 | -2.46% | DKK 242.00 | DKK 242.00 | DKK 238.00 | 318 |
| 2026-08-31 | DKK 244.00 | -6.15% | DKK 260.00 | DKK 260.00 | DKK 240.00 | 1.20K |
| 2026-08-28 | DKK 260.00 | +4.00% | DKK 256.00 | DKK 262.00 | DKK 256.00 | 135 |
| 2026-08-27 | DKK 250.00 | -1.57% | DKK 256.00 | DKK 256.00 | DKK 250.00 | 68 |
| 2026-08-26 | DKK 254.00 | -3.05% | DKK 262.00 | DKK 262.00 | DKK 254.00 | 542 |
| 2026-08-25 | DKK 262.00 | -0.76% | DKK 268.00 | DKK 268.00 | DKK 262.00 | 365 |
| 2026-08-24 | DKK 264.00 | +0.76% | DKK 264.00 | DKK 264.00 | DKK 262.00 | 359 |
| 2026-08-21 | DKK 262.00 | -0.76% | DKK 262.00 | DKK 262.00 | DKK 262.00 | 164 |
| 2026-08-20 | DKK 264.00 | -1.49% | DKK 264.00 | DKK 264.00 | DKK 264.00 | 50 |
| 2026-08-19 | DKK 268.00 | -0.74% | DKK 270.00 | DKK 270.00 | DKK 268.00 | 283 |
| 2026-08-18 | DKK 270.00 | -1.46% | DKK 274.00 | DKK 274.00 | DKK 270.00 | 771 |
| 2026-08-17 | DKK 274.00 | +0.74% | DKK 272.00 | DKK 274.00 | DKK 272.00 | 144 |
| 2026-08-14 | DKK 272.00 | -1.45% | DKK 276.00 | DKK 280.00 | DKK 272.00 | 221 |
| 2026-08-13 | DKK 276.00 | +0.73% | DKK 274.00 | DKK 276.00 | DKK 274.00 | 245 |
| 2026-08-12 | DKK 274.00 | -2.14% | DKK 276.00 | DKK 276.00 | DKK 274.00 | 50 |
| 2026-08-11 | DKK 280.00 | +0.72% | DKK 280.00 | DKK 280.00 | DKK 280.00 | 41 |
| 2026-08-10 | DKK 278.00 | +0.72% | DKK 280.00 | DKK 280.00 | DKK 278.00 | 616 |
| 2026-08-07 | DKK 276.00 | -2.13% | DKK 280.00 | DKK 280.00 | DKK 276.00 | 196 |
| 2026-08-06 | DKK 282.00 | +1.44% | DKK 276.00 | DKK 282.00 | DKK 276.00 | 299 |
| 2026-08-05 | DKK 278.00 | -0.71% | DKK 278.00 | DKK 278.00 | DKK 278.00 | 41 |
| 2026-08-04 | DKK 280.00 | +0.72% | DKK 272.00 | DKK 280.00 | DKK 272.00 | 176 |
| 2026-08-03 | DKK 278.00 | 0.00% | DKK 280.00 | DKK 280.00 | DKK 276.00 | 177 |
| 2026-07-31 | DKK 278.00 | 0.00% | DKK 278.00 | DKK 278.00 | DKK 278.00 | 7 |
| 2026-07-30 | DKK 278.00 | 0.00% | DKK 284.00 | DKK 284.00 | DKK 278.00 | 284 |
| 2026-07-29 | DKK 278.00 | 0.00% | DKK 278.00 | DKK 278.00 | DKK 278.00 | 55 |
| 2026-07-28 | DKK 278.00 | +1.46% | DKK 278.00 | DKK 280.00 | DKK 278.00 | 169 |
| 2026-07-27 | DKK 274.00 | -1.44% | DKK 272.00 | DKK 274.00 | DKK 272.00 | 115 |
| 2026-07-24 | DKK 278.00 | +2.21% | DKK 276.00 | DKK 278.00 | DKK 276.00 | 222 |
| 2026-07-23 | DKK 272.00 | +0.74% | DKK 274.00 | DKK 274.00 | DKK 272.00 | 200 |
| 2026-07-22 | DKK 270.00 | 0.00% | DKK 270.00 | DKK 270.00 | DKK 270.00 | 8 |
| 2026-07-21 | DKK 270.00 | 0.00% | DKK 270.00 | DKK 270.00 | DKK 270.00 | 8 |
| 2026-07-20 | DKK 270.00 | +1.50% | DKK 272.00 | DKK 274.00 | DKK 270.00 | 189 |
| 2026-07-17 | DKK 266.00 | -2.21% | DKK 266.00 | DKK 266.00 | DKK 266.00 | 65 |
| 2026-07-16 | DKK 272.00 | +0.74% | DKK 266.00 | DKK 272.00 | DKK 266.00 | 157 |
| 2026-07-15 | DKK 270.00 | +0.75% | DKK 270.00 | DKK 270.00 | DKK 270.00 | 164 |
| 2026-07-14 | DKK 268.00 | +0.75% | DKK 266.00 | DKK 270.00 | DKK 262.00 | 155 |
| 2026-07-13 | DKK 266.00 | -1.48% | DKK 266.00 | DKK 266.00 | DKK 266.00 | 99 |
| 2026-07-10 | DKK 270.00 | +0.75% | DKK 268.00 | DKK 270.00 | DKK 268.00 | 155 |
| 2026-07-09 | DKK 268.00 | -0.74% | DKK 268.00 | DKK 270.00 | DKK 268.00 | 325 |
| 2026-07-08 | DKK 270.00 | 0.00% | DKK 270.00 | DKK 270.00 | DKK 270.00 | 163 |
| 2026-07-07 | DKK 270.00 | -6.90% | DKK 282.00 | DKK 282.00 | DKK 270.00 | 1.32K |
| 2026-07-06 | DKK 290.00 | +4.32% | DKK 268.00 | DKK 290.00 | DKK 268.00 | 536 |
| 2026-07-03 | DKK 278.00 | +0.72% | DKK 284.00 | DKK 284.00 | DKK 278.00 | 508 |
| 2026-07-02 | DKK 276.00 | 0.00% | DKK 276.00 | DKK 276.00 | DKK 276.00 | 94 |
| 2026-07-01 | DKK 276.00 | +0.73% | DKK 272.00 | DKK 284.00 | DKK 272.00 | 1.07K |
| 2026-06-30 | DKK 274.00 | +0.74% | DKK 272.00 | DKK 274.00 | DKK 272.00 | 469 |
| 2026-06-29 | DKK 272.00 | -2.16% | DKK 276.00 | DKK 276.00 | DKK 270.00 | 956 |
| 2026-06-26 | DKK 278.00 | 0.00% | DKK 278.00 | DKK 278.00 | DKK 278.00 | 0 |
| 2026-06-25 | DKK 278.00 | 0.00% | DKK 278.00 | DKK 278.00 | DKK 278.00 | 499 |
| 2026-06-24 | DKK 278.00 | -0.71% | DKK 278.00 | DKK 280.00 | DKK 278.00 | 686 |
| 2026-06-23 | DKK 280.00 | 0.00% | DKK 276.00 | DKK 282.00 | DKK 276.00 | 222 |
| 2026-06-22 | DKK 280.00 | -0.71% | DKK 280.00 | DKK 280.00 | DKK 276.00 | 418 |
| 2026-06-19 | DKK 282.00 | -0.70% | DKK 282.00 | DKK 282.00 | DKK 282.00 | 267 |
| 2026-06-18 | DKK 284.00 | +0.71% | DKK 286.00 | DKK 286.00 | DKK 282.00 | 142 |
| 2026-06-17 | DKK 282.00 | +2.92% | DKK 274.00 | DKK 282.00 | DKK 274.00 | 791 |
| 2026-06-16 | DKK 274.00 | +3.01% | DKK 272.00 | DKK 278.00 | DKK 272.00 | 766 |
| 2026-06-15 | DKK 266.00 | +1.53% | DKK 266.00 | DKK 266.00 | DKK 266.00 | 31 |
| 2026-06-12 | DKK 262.00 | +2.34% | DKK 258.00 | DKK 262.00 | DKK 258.00 | 129 |
| 2026-06-11 | DKK 256.00 | -2.29% | DKK 264.00 | DKK 266.00 | DKK 256.00 | 992 |
| 2026-06-10 | DKK 262.00 | +6.50% | DKK 250.00 | DKK 266.00 | DKK 250.00 | 1.88K |
| 2026-06-09 | DKK 246.00 | +2.50% | DKK 250.00 | DKK 250.00 | DKK 246.00 | 768 |
| 2026-06-08 | DKK 240.00 | -5.51% | DKK 246.00 | DKK 246.00 | DKK 238.00 | 731 |
| 2026-06-04 | DKK 254.00 | -3.79% | DKK 266.00 | DKK 266.00 | DKK 254.00 | 734 |
| 2026-06-03 | DKK 264.00 | +0.76% | DKK 266.00 | DKK 266.00 | DKK 264.00 | 180 |
| 2026-06-02 | DKK 262.00 | -1.50% | DKK 266.00 | DKK 268.00 | DKK 262.00 | 265 |
| 2026-06-01 | DKK 266.00 | -0.75% | DKK 270.00 | DKK 270.00 | DKK 266.00 | 231 |
| 2026-05-29 | DKK 268.00 | -0.74% | DKK 272.00 | DKK 272.00 | DKK 268.00 | 67 |
| 2026-05-28 | DKK 270.00 | -4.26% | DKK 282.00 | DKK 282.00 | DKK 270.00 | 569 |