GN Store Nord A/S (FRA:GNN)
Germany · Delayed Price · Currency is EUR 12.91
-0.05 (-0.39%)
Last updated: Feb 23, 2026, 8:03 AM CET
GN Store Nord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 12.63 | 12.96 | 12.63 | 12.96 | 12.96 | 2.74% | - |
| Feb 19, 2026 | 12.93 | 12.93 | 12.61 | 12.61 | 12.61 | -2.36% | - |
| Feb 18, 2026 | 12.89 | 12.92 | 12.89 | 12.92 | 12.92 | 0.31% | - |
| Feb 17, 2026 | 13.07 | 13.07 | 12.88 | 12.88 | 12.88 | -1.87% | - |
| Feb 16, 2026 | 12.97 | 13.12 | 12.97 | 13.12 | 13.12 | 1.12% | - |
| Feb 13, 2026 | 12.70 | 12.98 | 12.70 | 12.98 | 12.98 | 2.25% | - |
| Feb 12, 2026 | 12.93 | 12.93 | 12.69 | 12.69 | 12.69 | -2.61% | - |
| Feb 11, 2026 | 13.03 | 13.03 | 13.03 | 13.03 | 13.03 | - | - |
| Feb 10, 2026 | 12.83 | 13.03 | 12.83 | 13.03 | 13.03 | 1.48% | - |
| Feb 9, 2026 | 13.14 | 13.14 | 12.84 | 12.84 | 12.84 | -2.02% | 80 |
| Feb 6, 2026 | 12.28 | 13.11 | 12.28 | 13.11 | 13.11 | -5.45% | - |
| Feb 5, 2026 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -1.18% | - |
| Feb 4, 2026 | 14.23 | 14.23 | 14.03 | 14.03 | 14.03 | -1.20% | - |
| Feb 3, 2026 | 14.95 | 14.95 | 14.20 | 14.20 | 14.20 | -4.64% | - |
| Feb 2, 2026 | 14.51 | 14.89 | 14.51 | 14.89 | 14.89 | 1.71% | - |
| Jan 30, 2026 | 14.34 | 14.64 | 14.34 | 14.64 | 14.64 | 1.67% | - |
| Jan 29, 2026 | 14.36 | 14.57 | 14.36 | 14.40 | 14.40 | 0.52% | 791 |
| Jan 28, 2026 | 14.79 | 14.79 | 14.32 | 14.32 | 14.32 | -2.39% | - |
| Jan 27, 2026 | 14.86 | 15.04 | 14.67 | 14.67 | 14.67 | -0.88% | 400 |
| Jan 26, 2026 | 14.67 | 14.80 | 14.67 | 14.80 | 14.80 | 0.82% | - |
| Jan 23, 2026 | 14.63 | 14.99 | 14.63 | 14.68 | 14.68 | 0.31% | 11 |
| Jan 22, 2026 | 14.92 | 14.92 | 14.64 | 14.64 | 14.64 | -1.41% | - |
| Jan 21, 2026 | 14.85 | 14.85 | 14.85 | 14.85 | 14.85 | 0.44% | - |
| Jan 20, 2026 | 14.52 | 14.78 | 14.52 | 14.78 | 14.78 | 1.51% | - |
| Jan 19, 2026 | 15.66 | 15.66 | 14.56 | 14.56 | 14.56 | -6.70% | 15 |
| Jan 16, 2026 | 15.41 | 15.64 | 15.41 | 15.61 | 15.61 | 1.53% | 400 |
| Jan 15, 2026 | 15.56 | 15.56 | 15.37 | 15.37 | 15.37 | -0.52% | - |
| Jan 14, 2026 | 15.58 | 15.58 | 15.45 | 15.45 | 15.45 | -0.74% | - |
| Jan 13, 2026 | 14.85 | 15.62 | 14.85 | 15.57 | 15.57 | 4.85% | 26 |
| Jan 12, 2026 | 14.79 | 14.85 | 14.79 | 14.85 | 14.85 | 0.27% | - |
| Jan 9, 2026 | 14.76 | 14.81 | 14.76 | 14.81 | 14.81 | 0.34% | - |
| Jan 8, 2026 | 14.84 | 14.84 | 14.76 | 14.76 | 14.76 | -0.84% | - |
| Jan 7, 2026 | 15.11 | 15.11 | 14.88 | 14.88 | 14.88 | -1.52% | - |
| Jan 6, 2026 | 14.61 | 15.11 | 14.61 | 15.11 | 15.11 | 3.64% | - |
| Jan 5, 2026 | 14.59 | 14.59 | 14.58 | 14.58 | 14.58 | 0.38% | - |
| Jan 2, 2026 | 14.01 | 14.53 | 14.01 | 14.53 | 14.53 | 2.43% | - |
| Dec 30, 2025 | 14.09 | 14.18 | 14.09 | 14.18 | 14.18 | 0.67% | - |
| Dec 29, 2025 | 13.74 | 14.09 | 13.74 | 14.09 | 14.09 | 2.66% | 625 |
| Dec 23, 2025 | 13.53 | 13.72 | 13.53 | 13.72 | 13.72 | 1.48% | 630 |
| Dec 22, 2025 | 13.54 | 13.54 | 13.52 | 13.52 | 13.52 | -0.07% | - |
| Dec 19, 2025 | 13.61 | 13.61 | 13.53 | 13.53 | 13.53 | -0.55% | - |
| Dec 18, 2025 | 13.85 | 13.85 | 13.61 | 13.61 | 13.61 | -1.56% | - |
| Dec 17, 2025 | 14.07 | 14.07 | 13.82 | 13.82 | 13.82 | -1.81% | - |
| Dec 16, 2025 | 14.28 | 14.28 | 14.08 | 14.08 | 14.08 | -1.75% | - |
| Dec 15, 2025 | 14.95 | 14.95 | 14.33 | 14.33 | 14.33 | -3.89% | - |
| Dec 12, 2025 | 14.86 | 14.91 | 14.86 | 14.91 | 14.91 | 0.51% | - |
| Dec 11, 2025 | 13.86 | 14.84 | 13.86 | 14.83 | 14.83 | 6.08% | 26 |
| Dec 10, 2025 | 13.42 | 13.98 | 13.42 | 13.98 | 13.98 | 4.17% | 63 |
| Dec 9, 2025 | 13.92 | 13.92 | 13.42 | 13.42 | 13.42 | -0.19% | 4 |
| Dec 8, 2025 | 13.43 | 13.45 | 13.43 | 13.45 | 13.45 | 0.11% | - |