GN Store Nord A/S (CPH:GN)
Denmark · Delayed Price · Currency is DKK 113.75
+2.15 (1.93%)
Oct 16, 2025, 3:00 PM CET
GN Store Nord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 112.00 | 114.60 | 112.00 | 114.25 | 114.25 | 2.37% | 107,752 |
| Oct 15, 2025 | 111.50 | 113.90 | 111.05 | 111.60 | 111.60 | 1.13% | 278,962 |
| Oct 14, 2025 | 112.00 | 113.25 | 110.25 | 110.35 | 110.35 | -2.60% | 397,707 |
| Oct 13, 2025 | 116.50 | 116.65 | 113.25 | 113.30 | 113.30 | -3.45% | 496,008 |
| Oct 10, 2025 | 118.00 | 119.35 | 116.80 | 117.35 | 117.35 | -0.59% | 302,017 |
| Oct 9, 2025 | 120.00 | 120.75 | 117.30 | 118.05 | 118.05 | -1.25% | 400,835 |
| Oct 8, 2025 | 117.85 | 119.55 | 115.95 | 119.55 | 119.55 | 1.61% | 586,912 |
| Oct 7, 2025 | 118.50 | 119.10 | 116.75 | 117.65 | 117.65 | -1.05% | 525,870 |
| Oct 6, 2025 | 111.25 | 119.05 | 110.35 | 118.90 | 118.90 | 6.97% | 1,113,543 |
| Oct 3, 2025 | 107.45 | 111.15 | 106.70 | 111.15 | 111.15 | 3.73% | 597,715 |
| Oct 2, 2025 | 108.10 | 109.60 | 106.25 | 107.15 | 107.15 | - | 740,797 |
| Oct 1, 2025 | 108.30 | 109.95 | 107.15 | 107.15 | 107.15 | -0.23% | 607,843 |
| Sep 30, 2025 | 109.65 | 110.05 | 107.20 | 107.40 | 107.40 | -2.67% | 631,489 |
| Sep 29, 2025 | 107.85 | 112.15 | 107.80 | 110.35 | 110.35 | 2.75% | 725,990 |
| Sep 26, 2025 | 107.90 | 109.45 | 106.95 | 107.40 | 107.40 | -1.10% | 386,291 |
| Sep 25, 2025 | 115.00 | 116.15 | 108.05 | 108.60 | 108.60 | -6.62% | 1,230,086 |
| Sep 24, 2025 | 117.35 | 119.10 | 115.50 | 116.30 | 116.30 | -1.36% | 410,706 |
| Sep 23, 2025 | 115.75 | 120.90 | 115.60 | 117.90 | 117.90 | 2.52% | 665,582 |
| Sep 22, 2025 | 115.40 | 116.25 | 113.95 | 115.00 | 115.00 | -0.56% | 339,332 |
| Sep 19, 2025 | 116.60 | 117.50 | 114.80 | 115.65 | 115.65 | -0.90% | 599,910 |
| 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 |