GN Store Nord A/S (LON:0K9P)
London · Delayed Price · Currency is GBP · Price in DKK 113.75
+1.75 (1.56%)
At close: Oct 16, 2025
GN Store Nord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 17, 2025 | 112.25 | 114.95 | 111.60 | 114.60 | 114.60 | 0.75% | 993 |
| Oct 16, 2025 | 112.05 | 114.20 | 111.70 | 113.75 | 113.75 | 1.56% | 7 |
| Oct 15, 2025 | 111.73 | 113.10 | 111.90 | 112.00 | 112.00 | 1.31% | 175 |
| Oct 14, 2025 | 112.50 | 113.00 | 110.25 | 110.55 | 110.55 | -3.28% | 105 |
| Oct 13, 2025 | 116.38 | 116.65 | 113.35 | 114.30 | 114.30 | -2.85% | 21 |
| Oct 10, 2025 | 117.78 | 119.20 | 117.40 | 117.65 | 117.65 | -0.25% | 14 |
| Oct 9, 2025 | 119.85 | 120.00 | 117.95 | 117.95 | 117.95 | -0.55% | 13 |
| Oct 8, 2025 | 118.05 | 118.60 | 116.20 | 118.60 | 118.60 | 1.09% | 15 |
| Oct 7, 2025 | 118.50 | 118.60 | 117.33 | 117.33 | 117.33 | -0.66% | 2,830 |
| Oct 6, 2025 | 111.15 | 118.10 | 111.25 | 118.10 | 118.10 | 6.83% | 675 |
| Oct 3, 2025 | 107.28 | 110.55 | 106.75 | 110.55 | 110.55 | 1.98% | 250 |
| Oct 2, 2025 | 108.05 | 109.70 | 106.90 | 108.40 | 108.40 | 0.79% | 90 |
| Oct 1, 2025 | 108.20 | 109.25 | 107.55 | 107.55 | 107.55 | -0.28% | 3 |
| Sep 30, 2025 | 109.58 | 110.20 | 107.70 | 107.85 | 107.85 | -3.58% | 80 |
| Sep 29, 2025 | 108.35 | 111.85 | 107.85 | 111.85 | 111.85 | 3.95% | 39 |
| Sep 26, 2025 | 107.65 | 108.65 | 107.40 | 107.60 | 107.60 | -1.19% | 11 |
| Sep 25, 2025 | 115.20 | 115.40 | 108.90 | 108.90 | 108.90 | -5.76% | 123 |
| Sep 24, 2025 | 117.33 | 118.55 | 115.55 | 115.55 | 115.55 | -1.74% | 5,418 |
| Sep 23, 2025 | 115.98 | 119.70 | 115.85 | 117.60 | 117.60 | 2.57% | 43 |
| Sep 22, 2025 | 115.43 | 115.60 | 114.25 | 114.65 | 114.65 | -0.56% | 3,677 |
| Sep 19, 2025 | 116.90 | 116.65 | 115.00 | 115.30 | 115.30 | -1.45% | 5,645 |
| Sep 18, 2025 | 119.35 | 119.80 | 117.00 | 117.00 | 117.00 | -0.55% | 4,721 |
| Sep 17, 2025 | 117.58 | 118.35 | 115.65 | 117.65 | 117.65 | 0.21% | 18 |
| Sep 16, 2025 | 116.30 | 117.40 | 116.30 | 117.40 | 117.40 | 1.47% | 128 |
| Sep 15, 2025 | 116.60 | 117.75 | 115.70 | 115.70 | 115.70 | -0.69% | 5 |
| Sep 12, 2025 | 117.10 | 117.50 | 114.88 | 116.50 | 116.50 | 0.43% | 1,325 |
| Sep 11, 2025 | 117.75 | 118.15 | 115.70 | 116.00 | 116.00 | -1.07% | 1,884 |
| Sep 10, 2025 | 119.30 | 119.95 | 117.25 | 117.25 | 117.25 | -1.55% | 809 |
| Sep 9, 2025 | 118.90 | 119.70 | 117.80 | 119.10 | 119.10 | 3.07% | 164 |
| Sep 8, 2025 | 114.43 | 115.55 | 114.45 | 115.55 | 115.55 | 1.76% | 11 |
| Sep 5, 2025 | 110.63 | 113.70 | 111.00 | 113.55 | 113.55 | 3.56% | 989 |
| Sep 4, 2025 | 110.95 | 112.40 | 109.65 | 109.65 | 109.65 | -2.36% | 28 |
| Sep 3, 2025 | 112.48 | 112.35 | 111.25 | 112.30 | 112.30 | 0.27% | 1,344 |
| Sep 2, 2025 | 116.08 | 112.50 | 112.00 | 112.00 | 112.00 | -2.74% | 153 |
| Sep 1, 2025 | 115.23 | 116.70 | 115.05 | 115.15 | 115.15 | -0.73% | 213 |
| Aug 29, 2025 | 116.35 | 116.75 | 115.20 | 116.00 | 116.00 | -0.64% | 24 |
| Aug 28, 2025 | 116.58 | 117.80 | 116.15 | 116.75 | 116.75 | -0.60% | 160 |
| Aug 27, 2025 | 116.43 | 117.80 | 114.85 | 117.45 | 117.45 | 1.56% | 39 |
| Aug 26, 2025 | 114.95 | 116.75 | 114.90 | 115.65 | 115.65 | -0.13% | 1,035 |
| Aug 25, 2025 | 119.00 | 119.75 | 115.80 | 115.80 | 115.80 | -2.67% | 29 |
| Aug 22, 2025 | 123.10 | 124.70 | 117.40 | 118.98 | 118.98 | -1.10% | 66,678 |
| Aug 21, 2025 | 116.93 | 120.70 | 114.85 | 120.30 | 120.30 | 17.37% | 8,568 |
| Aug 20, 2025 | 103.03 | 102.60 | 101.50 | 102.50 | 102.50 | 0.44% | 194 |
| Aug 19, 2025 | 100.38 | 102.05 | 100.30 | 102.05 | 102.05 | 1.49% | 110 |
| Aug 18, 2025 | 98.36 | 100.55 | 98.08 | 100.55 | 100.55 | 2.06% | 261 |
| Aug 15, 2025 | 96.97 | 98.52 | 96.84 | 98.52 | 98.52 | 2.41% | 115 |
| Aug 14, 2025 | 95.36 | 96.74 | 95.38 | 96.20 | 96.20 | 1.05% | 14 |
| Aug 13, 2025 | 97.49 | 97.82 | 94.80 | 95.20 | 95.20 | -1.88% | 1,144 |
| Aug 12, 2025 | 96.98 | 97.68 | 97.00 | 97.02 | 97.02 | 0.25% | 269 |
| Aug 11, 2025 | 98.20 | 98.48 | 96.38 | 96.78 | 96.78 | -0.26% | 21 |