GN Store Nord A/S (ETR:GNN)
Germany · Delayed Price · Currency is EUR 12.10
-2.13 (-14.94%)
At close: Oct 8, 2026
ETR:GNN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 14.17 | 14.17 | 13.96 | 12.10 | 12.10 | -14.94% | 568 |
| Oct 7, 2026 | 14.42 | 14.42 | 14.23 | 14.23 | 14.23 | -2.77% | 9 |
| Oct 6, 2026 | 14.40 | 14.75 | 14.40 | 14.63 | 14.63 | 1.00% | 1,849 |
| Oct 5, 2026 | 13.97 | 14.49 | 13.89 | 14.49 | 14.49 | 2.69% | 670 |
| Oct 2, 2026 | 14.25 | 14.25 | 14.11 | 14.11 | 14.11 | -3.59% | 14 |
| Oct 1, 2026 | 14.72 | 14.72 | 14.63 | 14.63 | 14.63 | -0.03% | 12 |
| Sep 30, 2026 | 14.66 | 14.83 | 14.64 | 14.64 | 14.64 | 0.76% | 13 |
| Sep 29, 2026 | 14.53 | 14.62 | 14.53 | 14.53 | 14.53 | 2.54% | 659 |
| Sep 28, 2026 | 13.98 | 14.17 | 13.98 | 14.17 | 14.17 | 3.77% | 21 |
| Sep 25, 2026 | 14.06 | 14.06 | 13.42 | 13.65 | 13.65 | -2.78% | 1,163 |
| Sep 24, 2026 | 14.11 | 14.11 | 14.04 | 14.04 | 14.04 | -3.14% | - |
| Sep 23, 2026 | 14.20 | 14.52 | 14.20 | 14.50 | 14.50 | 3.98% | 1,879 |
| Sep 22, 2026 | 13.23 | 13.94 | 13.23 | 13.94 | 13.94 | 6.25% | - |
| Sep 21, 2026 | 13.10 | 13.12 | 13.10 | 13.12 | 13.12 | -0.27% | - |
| Sep 18, 2026 | 13.20 | 13.20 | 13.16 | 13.16 | 13.16 | 2.85% | 575 |
| Sep 17, 2026 | 12.68 | 12.99 | 12.68 | 12.79 | 12.79 | 1.43% | 1,783 |
| Sep 16, 2026 | 12.73 | 12.73 | 12.61 | 12.61 | 12.61 | -1.41% | 11 |
| Sep 15, 2026 | 12.60 | 12.79 | 12.60 | 12.79 | 12.79 | - | - |
| Sep 14, 2026 | 12.57 | 12.79 | 12.56 | 12.79 | 12.79 | - | 1,783 |
| Sep 11, 2026 | 12.66 | 12.79 | 12.58 | 12.79 | 12.79 | - | - |
| Sep 10, 2026 | 12.85 | 12.85 | 12.64 | 12.79 | 12.79 | - | - |
| Sep 9, 2026 | 12.88 | 12.88 | 12.79 | 12.79 | 12.79 | -2.77% | - |
| Sep 8, 2026 | 13.08 | 13.16 | 13.08 | 13.16 | 13.16 | 2.85% | - |
| Sep 7, 2026 | 12.85 | 12.95 | 12.79 | 12.79 | 12.79 | - | - |
| Sep 4, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | - |
| Sep 3, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | - |
| Sep 2, 2026 | 12.96 | 13.05 | 12.79 | 12.79 | 12.79 | - | 703 |
| Sep 1, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | 1.11% | - |
| Aug 31, 2026 | 12.81 | 12.84 | 12.65 | 12.65 | 12.65 | -1.09% | 2 |
| Aug 28, 2026 | 12.90 | 12.90 | 12.79 | 12.79 | 12.79 | - | 800 |
| Aug 27, 2026 | 12.75 | 12.79 | 12.75 | 12.79 | 12.79 | - | 555 |
| Aug 26, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | - | - |
| Aug 25, 2026 | 12.80 | 12.80 | 12.79 | 12.79 | 12.79 | 2.85% | 86 |
| Aug 24, 2026 | 12.34 | 12.44 | 12.34 | 12.44 | 12.44 | -2.78% | 200 |
| Aug 21, 2026 | 12.79 | 12.79 | 12.79 | 12.79 | 12.79 | -1.99% | 28 |
| Aug 18, 2026 | 13.12 | 13.12 | 13.05 | 13.05 | 13.05 | -4.29% | 105 |
| Aug 14, 2026 | 13.64 | 13.64 | 13.64 | 13.64 | 13.64 | 1.30% | 555 |
| Aug 13, 2026 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | -0.19% | 1,768 |
| Aug 12, 2026 | 13.34 | 13.57 | 13.34 | 13.49 | 13.49 | 0.56% | 2,429 |
| Aug 11, 2026 | 13.41 | 13.41 | 13.41 | 13.41 | 13.41 | 0.41% | - |
| Aug 10, 2026 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | 1.29% | - |
| Aug 7, 2026 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1.00% | - |
| Aug 6, 2026 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.88% | - |
| Aug 5, 2026 | 13.31 | 13.31 | 13.31 | 13.31 | 13.31 | 1.26% | - |
| Aug 4, 2026 | 13.14 | 13.14 | 13.14 | 13.14 | 13.14 | 4.53% | - |
| Jul 28, 2026 | 12.57 | 12.57 | 12.57 | 12.57 | 12.57 | 0.56% | - |
| Jul 27, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 1.79% | - |
| Jul 24, 2026 | 12.30 | 12.30 | 12.24 | 12.28 | 12.28 | 0.37% | 1,382 |
| Jul 23, 2026 | 12.24 | 12.24 | 12.24 | 12.24 | 12.24 | -0.33% | - |
| Jul 22, 2026 | 12.28 | 12.28 | 12.28 | 12.28 | 12.28 | -0.28% | - |