GN Store Nord A/S (LON:0K9P)
London · Delayed Price · Currency is GBP · Price in DKK 116.00
-1.25 (-1.07%)
At close: Sep 11, 2025
GN Store Nord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 8, 2025 | 97.31 | 97.60 | 96.72 | 97.04 | 97.04 | -0.33% | 977 |
| Aug 7, 2025 | 93.31 | 97.36 | 93.10 | 97.36 | 97.36 | 4.31% | 47 |
| Aug 6, 2025 | 94.13 | 94.70 | 93.34 | 93.34 | 93.34 | -1.12% | 59 |
| Aug 5, 2025 | 93.51 | 94.40 | 92.96 | 94.40 | 94.40 | 2.59% | 13 |
| Aug 4, 2025 | 92.22 | 92.74 | 91.82 | 92.02 | 92.02 | 1.23% | 26 |
| Aug 1, 2025 | 92.13 | 92.24 | 90.90 | 90.90 | 90.90 | -3.19% | 95 |
| Jul 31, 2025 | 92.23 | 93.90 | 92.44 | 93.90 | 93.90 | 0.49% | 159 |
| Jul 30, 2025 | 101.79 | 101.65 | 93.44 | 93.44 | 93.44 | -8.48% | 29,691 |
| Jul 29, 2025 | 103.13 | 103.15 | 100.45 | 102.10 | 102.10 | -3.54% | 1,090 |
| Jul 28, 2025 | 104.55 | 106.50 | 105.50 | 105.85 | 105.85 | 3.17% | 65 |
| Jul 25, 2025 | 102.73 | 104.20 | 102.55 | 102.60 | 102.60 | 0.15% | 13 |
| Jul 24, 2025 | 103.70 | 104.55 | 102.40 | 102.45 | 102.45 | 1.29% | 16 |
| Jul 23, 2025 | 99.84 | 101.65 | 99.68 | 101.15 | 101.15 | 4.26% | 1,768 |
| Jul 22, 2025 | 97.73 | 97.94 | 97.02 | 97.02 | 97.02 | -1.94% | 28 |
| Jul 21, 2025 | 99.85 | 100.70 | 98.90 | 98.94 | 98.94 | -0.86% | 9 |
| Jul 18, 2025 | 101.22 | 102.00 | 99.80 | 99.80 | 99.80 | -0.50% | 1,327 |
| Jul 17, 2025 | 99.30 | 100.30 | 99.08 | 100.30 | 100.30 | 1.58% | 140 |
| Jul 16, 2025 | 97.26 | 98.80 | 96.86 | 98.74 | 98.74 | 1.35% | 21 |
| Jul 15, 2025 | 95.53 | 98.08 | 95.28 | 97.42 | 97.42 | 2.66% | 136 |
| Jul 14, 2025 | 93.84 | 95.42 | 93.90 | 94.90 | 94.90 | -2.57% | 123 |
| Jul 11, 2025 | 100.20 | 100.50 | 97.40 | 97.40 | 97.40 | -1.85% | 8 |
| Jul 10, 2025 | 99.50 | 99.90 | 99.16 | 99.24 | 99.24 | -1.01% | 70 |
| Jul 9, 2025 | 99.93 | 100.25 | 100.00 | 100.25 | 100.25 | 3.44% | 7 |
| Jul 8, 2025 | 97.07 | 97.16 | 96.90 | 96.92 | 96.92 | -1.06% | 5 |
| Jul 7, 2025 | 99.27 | 99.12 | 97.94 | 97.96 | 97.96 | -2.33% | 425 |