GN Store Nord A/S (LON:0K9P)
London · Delayed Price · Currency is GBP · Price in DKK 105.75
-2.85 (-2.62%)
At close: Dec 17, 2025
GN Store Nord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 17, 2025 | 108.95 | 109.10 | 105.60 | 105.75 | 105.75 | -2.62% | 13 |
| Dec 16, 2025 | 108.20 | 108.90 | 108.45 | 108.60 | 108.60 | -0.87% | 20 |
| Dec 15, 2025 | 113.33 | 114.35 | 109.55 | 109.55 | 109.55 | -3.90% | 4,701 |
| Dec 12, 2025 | 112.70 | 116.15 | 112.55 | 114.00 | 114.00 | 1.83% | 36 |
| Dec 11, 2025 | 106.40 | 112.10 | 106.30 | 111.95 | 111.95 | 7.13% | 4,072 |
| Dec 10, 2025 | 102.23 | 104.85 | 102.00 | 104.50 | 104.50 | 2.65% | 5,909 |
| Dec 9, 2025 | 101.91 | 102.45 | 101.05 | 101.80 | 101.80 | -0.49% | 28 |
| Dec 8, 2025 | 102.01 | 102.60 | 101.85 | 102.30 | 102.30 | -1.35% | 752 |
| Dec 5, 2025 | 103.68 | 104.85 | 103.40 | 103.70 | 103.70 | 0.39% | 31 |
| Dec 4, 2025 | 102.63 | 103.30 | 101.70 | 103.30 | 103.30 | 1.18% | 162 |
| Dec 3, 2025 | 105.75 | 107.50 | 102.10 | 102.10 | 102.10 | -3.08% | 107 |
| Dec 2, 2025 | 106.73 | 108.65 | 105.30 | 105.35 | 105.35 | -0.57% | 32 |
| Dec 1, 2025 | 103.63 | 106.35 | 103.55 | 105.95 | 105.95 | 2.44% | 7,116 |
| Nov 28, 2025 | 103.75 | 103.95 | 102.95 | 103.43 | 103.43 | 0.95% | 4,002 |
| Nov 27, 2025 | 97.92 | 102.45 | 97.72 | 102.45 | 102.45 | 4.35% | 139 |
| Nov 26, 2025 | 99.20 | 99.32 | 98.18 | 98.18 | 98.18 | 0.78% | 18 |
| Nov 25, 2025 | 96.12 | 97.42 | 96.16 | 97.42 | 97.42 | -0.41% | 34 |
| Nov 24, 2025 | 97.95 | 98.34 | 95.26 | 97.82 | 97.82 | 2.02% | 1,040 |
| Nov 21, 2025 | 92.39 | 95.88 | 92.10 | 95.88 | 95.88 | 1.48% | 25 |
| Nov 20, 2025 | 96.40 | 96.84 | 94.22 | 94.48 | 94.48 | -0.74% | 30 |
| Nov 19, 2025 | 93.08 | 95.18 | 92.02 | 95.18 | 95.18 | 0.72% | 2,736 |
| Nov 18, 2025 | 97.86 | 97.96 | 94.50 | 94.50 | 94.50 | -7.35% | 157 |
| Nov 17, 2025 | 102.85 | 103.30 | 102.00 | 102.00 | 102.00 | -1.31% | 57 |
| Nov 14, 2025 | 106.30 | 106.50 | 102.40 | 103.35 | 103.35 | -4.04% | 191 |
| Nov 13, 2025 | 111.00 | 110.55 | 107.70 | 107.70 | 107.70 | -2.36% | 22 |
| Nov 12, 2025 | 108.23 | 112.20 | 108.35 | 110.30 | 110.30 | 3.23% | 66 |
| Nov 11, 2025 | 103.15 | 106.85 | 103.10 | 106.85 | 106.85 | 2.64% | 196 |
| Nov 10, 2025 | 104.65 | 104.70 | 103.50 | 104.10 | 104.10 | 0.14% | 2,524 |
| Nov 7, 2025 | 107.73 | 109.50 | 103.95 | 103.95 | 103.95 | -4.28% | 2,044 |
| Nov 6, 2025 | 110.70 | 113.05 | 108.60 | 108.60 | 108.60 | -1.23% | 3,716 |
| Nov 5, 2025 | 106.45 | 110.75 | 105.35 | 109.95 | 109.95 | 2.04% | 1,817 |
| Nov 4, 2025 | 109.43 | 109.85 | 107.75 | 107.75 | 107.75 | -2.84% | 196 |
| Nov 3, 2025 | 113.33 | 113.80 | 110.90 | 110.90 | 110.90 | -2.55% | 11 |
| Oct 31, 2025 | 115.58 | 116.05 | 113.65 | 113.80 | 113.80 | -2.32% | 11 |
| Oct 30, 2025 | 114.53 | 116.50 | 114.60 | 116.50 | 116.50 | 1.26% | 11 |
| Oct 29, 2025 | 110.50 | 115.05 | 110.45 | 115.05 | 115.05 | 2.77% | 12 |
| Oct 28, 2025 | 111.70 | 112.35 | 111.60 | 111.95 | 111.95 | -0.71% | 245 |
| Oct 27, 2025 | 116.20 | 116.60 | 112.05 | 112.75 | 112.75 | -2.38% | 40 |
| Oct 24, 2025 | 116.18 | 116.70 | 113.60 | 115.50 | 115.50 | 0.35% | 45 |
| Oct 23, 2025 | 116.50 | 117.75 | 113.85 | 115.10 | 115.10 | -1.50% | 23 |
| Oct 22, 2025 | 118.30 | 118.55 | 116.05 | 116.85 | 116.85 | 0.73% | 7,823 |
| Oct 21, 2025 | 116.10 | 116.00 | 115.55 | 116.00 | 116.00 | 1.18% | 420,116 |
| Oct 20, 2025 | 116.40 | 116.55 | 114.00 | 114.65 | 114.65 | 0.04% | 35 |
| 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 |