GN Store Nord A/S (CPH:GN)
Denmark · Delayed Price · Currency is DKK 115.65
-1.05 (-0.90%)
Sep 19, 2025, 4:59 PM CET
GN Store Nord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 116.60 | 117.50 | 114.80 | 115.65 | 115.65 | -0.90% | 581,308 |
| Sep 18, 2025 | 119.10 | 119.90 | 116.10 | 116.70 | 116.70 | -1.35% | 350,019 |
| Sep 17, 2025 | 117.50 | 119.00 | 115.65 | 118.30 | 118.30 | 0.60% | 459,208 |
| Sep 16, 2025 | 116.00 | 117.90 | 116.00 | 117.60 | 117.60 | 0.86% | 443,926 |
| Sep 15, 2025 | 116.80 | 117.90 | 115.40 | 116.60 | 116.60 | 0.26% | 339,295 |
| Sep 12, 2025 | 116.85 | 117.25 | 114.60 | 116.30 | 116.30 | 0.22% | 210,203 |
| Sep 11, 2025 | 118.10 | 118.40 | 115.05 | 116.05 | 116.05 | -1.78% | 440,324 |
| Sep 10, 2025 | 119.40 | 119.95 | 116.80 | 118.15 | 118.15 | -0.63% | 416,207 |
| Sep 9, 2025 | 118.90 | 120.40 | 117.35 | 118.90 | 118.90 | -0.04% | 503,610 |
| Sep 8, 2025 | 114.25 | 118.95 | 114.25 | 118.95 | 118.95 | 4.39% | 697,917 |
| Sep 5, 2025 | 111.00 | 114.15 | 110.95 | 113.95 | 113.95 | 2.20% | 487,703 |
| Sep 4, 2025 | 111.00 | 112.45 | 109.55 | 111.50 | 111.50 | 0.45% | 346,716 |
| Sep 3, 2025 | 112.35 | 113.45 | 110.90 | 111.00 | 111.00 | -0.89% | 525,315 |
| Sep 2, 2025 | 115.80 | 116.05 | 111.70 | 112.00 | 112.00 | -3.11% | 567,115 |
| Sep 1, 2025 | 115.40 | 117.55 | 114.85 | 115.60 | 115.60 | - | 362,817 |
| Aug 29, 2025 | 116.00 | 116.80 | 114.55 | 115.60 | 115.60 | -0.34% | 296,082 |
| Aug 28, 2025 | 117.00 | 120.25 | 115.95 | 116.00 | 116.00 | - | 461,456 |
| Aug 27, 2025 | 116.00 | 117.80 | 114.80 | 116.00 | 116.00 | - | 380,008 |
| Aug 26, 2025 | 115.00 | 117.00 | 114.70 | 116.00 | 116.00 | 0.87% | 739,718 |
| Aug 25, 2025 | 119.45 | 120.00 | 115.00 | 115.00 | 115.00 | -3.77% | 655,650 |
| Aug 22, 2025 | 123.00 | 125.90 | 116.35 | 119.50 | 119.50 | -2.61% | 1,304,495 |
| Aug 21, 2025 | 119.00 | 122.75 | 113.55 | 122.70 | 122.70 | 19.94% | 3,285,393 |
| Aug 20, 2025 | 103.00 | 103.20 | 100.60 | 102.30 | 102.30 | -1.21% | 792,198 |
| Aug 19, 2025 | 100.20 | 103.85 | 100.15 | 103.55 | 103.55 | 3.50% | 736,977 |
| Aug 18, 2025 | 98.50 | 100.90 | 97.72 | 100.05 | 100.05 | 2.09% | 857,654 |
| Aug 15, 2025 | 97.00 | 98.64 | 97.00 | 98.00 | 98.00 | 1.55% | 461,698 |
| Aug 14, 2025 | 94.96 | 97.10 | 94.96 | 96.50 | 96.50 | 1.86% | 322,201 |
| Aug 13, 2025 | 97.74 | 97.92 | 94.70 | 94.74 | 94.74 | -3.07% | 346,922 |
| Aug 12, 2025 | 96.96 | 98.80 | 96.38 | 97.74 | 97.74 | 1.50% | 521,109 |
| Aug 11, 2025 | 98.26 | 98.50 | 95.82 | 96.30 | 96.30 | -1.03% | 350,335 |
| Aug 8, 2025 | 97.32 | 98.20 | 96.28 | 97.30 | 97.30 | 0.87% | 359,129 |
| Aug 7, 2025 | 93.00 | 97.48 | 92.82 | 96.46 | 96.46 | 3.92% | 555,030 |
| Aug 6, 2025 | 94.00 | 94.72 | 92.82 | 92.82 | 92.82 | -0.81% | 407,279 |
| Aug 5, 2025 | 93.52 | 94.46 | 93.32 | 93.58 | 93.58 | 1.39% | 312,034 |
| Aug 4, 2025 | 92.00 | 93.04 | 91.60 | 92.30 | 92.30 | 1.43% | 357,183 |
| 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 |