GN Store Nord A/S (CPH:GN)
Denmark · Delayed Price · Currency is DKK 92.06
+1.06 (1.16%)
Aug 4, 2025, 1:00 PM CET
GN Store Nord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 92.22 | 92.38 | 90.36 | 91.00 | 91.00 | -2.92% | 665,399 |
| Jul 31, 2025 | 92.82 | 95.24 | 92.00 | 93.74 | 93.74 | 0.32% | 674,595 |
| Jul 30, 2025 | 101.60 | 101.60 | 93.44 | 93.44 | 93.44 | -7.76% | 1,513,089 |
| Jul 29, 2025 | 103.15 | 103.80 | 99.64 | 101.30 | 101.30 | -1.79% | 744,909 |
| Jul 28, 2025 | 104.50 | 106.70 | 103.05 | 103.15 | 103.15 | 0.29% | 567,589 |
| Jul 25, 2025 | 102.80 | 104.60 | 102.10 | 102.85 | 102.85 | -0.39% | 402,891 |
| Jul 24, 2025 | 103.70 | 105.25 | 102.10 | 103.25 | 103.25 | 0.98% | 578,749 |
| Jul 23, 2025 | 99.70 | 102.55 | 99.36 | 102.25 | 102.25 | 4.49% | 738,938 |
| Jul 22, 2025 | 98.00 | 98.40 | 96.54 | 97.86 | 97.86 | -0.29% | 376,007 |
| Jul 21, 2025 | 99.84 | 101.00 | 98.08 | 98.14 | 98.14 | -1.91% | 288,486 |
| Jul 18, 2025 | 101.00 | 102.50 | 99.76 | 100.05 | 100.05 | -0.05% | 733,793 |
| Jul 17, 2025 | 99.40 | 100.60 | 98.18 | 100.10 | 100.10 | 1.83% | 448,211 |
| Jul 16, 2025 | 97.20 | 99.50 | 96.52 | 98.30 | 98.30 | 0.88% | 534,140 |
| Jul 15, 2025 | 95.14 | 98.32 | 95.14 | 97.44 | 97.44 | 2.81% | 578,118 |
| Jul 14, 2025 | 94.26 | 95.68 | 93.76 | 94.78 | 94.78 | -1.31% | 523,391 |
| Jul 11, 2025 | 100.20 | 100.40 | 96.04 | 96.04 | 96.04 | -4.44% | 958,713 |
| Jul 10, 2025 | 99.42 | 102.60 | 99.42 | 100.50 | 100.50 | 1.52% | 676,224 |
| Jul 9, 2025 | 100.00 | 100.65 | 98.06 | 99.00 | 99.00 | -0.10% | 453,839 |
| Jul 8, 2025 | 96.92 | 99.46 | 96.76 | 99.10 | 99.10 | 2.00% | 525,472 |
| Jul 7, 2025 | 99.12 | 99.12 | 96.56 | 97.16 | 97.16 | -2.72% | 716,859 |
| Jul 4, 2025 | 101.65 | 101.85 | 99.62 | 99.88 | 99.88 | -2.70% | 503,984 |
| Jul 3, 2025 | 104.75 | 104.75 | 102.55 | 102.65 | 102.65 | -0.48% | 488,559 |
| Jul 2, 2025 | 100.55 | 104.20 | 99.40 | 103.15 | 103.15 | 3.67% | 713,217 |
| Jul 1, 2025 | 97.50 | 99.80 | 95.70 | 99.50 | 99.50 | 2.05% | 672,333 |
| Jun 30, 2025 | 98.28 | 98.46 | 96.26 | 97.50 | 97.50 | -0.20% | 475,404 |
| Jun 27, 2025 | 99.18 | 99.40 | 96.94 | 97.70 | 97.70 | 0.58% | 458,910 |
| Jun 26, 2025 | 95.48 | 97.70 | 95.38 | 97.14 | 97.14 | 1.82% | 527,847 |
| Jun 25, 2025 | 99.32 | 101.05 | 95.40 | 95.40 | 95.40 | -3.97% | 731,651 |
| Jun 24, 2025 | 97.10 | 99.60 | 96.08 | 99.34 | 99.34 | 4.86% | 844,730 |
| Jun 23, 2025 | 94.00 | 95.96 | 93.72 | 94.74 | 94.74 | -0.25% | 836,554 |
| Jun 20, 2025 | 97.00 | 97.54 | 94.86 | 94.98 | 94.98 | -1.31% | 1,126,165 |
| Jun 19, 2025 | 96.30 | 97.14 | 95.28 | 96.24 | 96.24 | -1.19% | 344,631 |
| Jun 18, 2025 | 98.36 | 98.80 | 96.02 | 97.40 | 97.40 | -0.96% | 609,429 |
| Jun 17, 2025 | 99.64 | 101.50 | 98.00 | 98.34 | 98.34 | -2.20% | 755,556 |
| Jun 16, 2025 | 98.00 | 101.10 | 98.00 | 100.55 | 100.55 | 3.02% | 838,324 |
| Jun 13, 2025 | 98.56 | 100.60 | 96.66 | 97.60 | 97.60 | -1.59% | 1,256,696 |
| Jun 12, 2025 | 101.70 | 102.80 | 97.68 | 99.18 | 99.18 | -3.19% | 1,220,168 |
| Jun 11, 2025 | 101.00 | 103.65 | 97.82 | 102.45 | 102.45 | 1.14% | 1,605,293 |
| Jun 10, 2025 | 95.50 | 101.35 | 95.50 | 101.30 | 101.30 | 6.72% | 1,477,204 |
| Jun 6, 2025 | 93.32 | 96.24 | 92.50 | 94.92 | 94.92 | 1.30% | 948,251 |
| Jun 4, 2025 | 94.70 | 96.50 | 92.34 | 93.70 | 93.70 | 0.26% | 1,300,080 |
| Jun 3, 2025 | 93.92 | 94.98 | 90.86 | 93.46 | 93.46 | -0.45% | 1,056,742 |
| Jun 2, 2025 | 94.62 | 95.28 | 92.72 | 93.88 | 93.88 | -2.39% | 1,751,235 |
| May 28, 2025 | 94.70 | 98.30 | 93.90 | 96.18 | 96.18 | 1.56% | 1,483,230 |
| May 27, 2025 | 91.50 | 95.16 | 91.50 | 94.70 | 94.70 | 3.77% | 899,601 |
| May 26, 2025 | 91.70 | 92.30 | 90.78 | 91.26 | 91.26 | 1.92% | 499,486 |
| May 23, 2025 | 91.84 | 95.00 | 87.28 | 89.54 | 89.54 | -1.91% | 1,399,702 |
| May 22, 2025 | 92.92 | 93.24 | 90.94 | 91.28 | 91.28 | -3.20% | 791,254 |
| May 21, 2025 | 94.36 | 94.60 | 91.88 | 94.30 | 94.30 | -0.53% | 652,878 |
| May 20, 2025 | 92.70 | 95.74 | 90.94 | 94.80 | 94.80 | 2.98% | 864,348 |