GN Store Nord A/S (CPH:GN)
Denmark
· Delayed Price · Currency is DKK 102.25
-2.05 (-1.97%)
At close: Dec 5, 2025
GN Store Nord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 104.00 | 104.80 | 102.25 | 102.25 | 102.25 | -1.97% | 566,403 |
| Dec 4, 2025 | 102.70 | 104.55 | 101.20 | 104.30 | 104.30 | 2.56% | 620,576 |
| Dec 3, 2025 | 105.50 | 107.40 | 101.40 | 101.70 | 101.70 | -3.33% | 576,313 |
| Dec 2, 2025 | 106.60 | 108.70 | 104.90 | 105.20 | 105.20 | -1.22% | 543,582 |
| Dec 1, 2025 | 103.65 | 107.25 | 102.70 | 106.50 | 106.50 | 2.85% | 928,118 |
| Nov 28, 2025 | 103.40 | 105.25 | 102.70 | 103.55 | 103.55 | 0.19% | 580,377 |
| Nov 27, 2025 | 98.04 | 103.85 | 97.84 | 103.35 | 103.35 | 5.89% | 1,490,411 |
| Nov 26, 2025 | 99.00 | 99.50 | 97.60 | 97.60 | 97.60 | -0.61% | 1,124,602 |
| Nov 25, 2025 | 96.50 | 98.50 | 96.00 | 98.20 | 98.20 | 1.30% | 658,082 |
| Nov 24, 2025 | 98.30 | 99.22 | 94.98 | 96.94 | 96.94 | 1.64% | 811,128 |
| Nov 21, 2025 | 92.44 | 96.32 | 92.24 | 95.38 | 95.38 | 2.01% | 939,512 |
| Nov 20, 2025 | 96.38 | 97.36 | 93.50 | 93.50 | 93.50 | -1.31% | 902,632 |
| Nov 19, 2025 | 93.10 | 95.56 | 91.52 | 94.74 | 94.74 | 1.50% | 909,676 |
| Nov 18, 2025 | 97.88 | 98.32 | 93.34 | 93.34 | 93.34 | -5.53% | 1,470,782 |
| Nov 17, 2025 | 102.70 | 103.40 | 98.80 | 98.80 | 98.80 | -3.56% | 893,452 |
| Nov 14, 2025 | 106.00 | 106.00 | 102.25 | 102.45 | 102.45 | -4.52% | 892,687 |
| Nov 13, 2025 | 111.10 | 111.40 | 107.30 | 107.30 | 107.30 | -2.37% | 501,879 |
| Nov 12, 2025 | 108.50 | 112.35 | 107.70 | 109.90 | 109.90 | 2.33% | 519,897 |
| Nov 11, 2025 | 103.10 | 108.25 | 102.85 | 107.40 | 107.40 | 3.82% | 578,284 |
| Nov 10, 2025 | 105.00 | 105.05 | 103.25 | 103.45 | 103.45 | 1.32% | 1,287,458 |
| Nov 7, 2025 | 107.80 | 109.90 | 102.00 | 102.10 | 102.10 | -4.36% | 896,544 |
| Nov 6, 2025 | 111.00 | 115.00 | 106.75 | 106.75 | 106.75 | -1.02% | 1,086,552 |
| Nov 5, 2025 | 106.85 | 111.70 | 105.25 | 107.85 | 107.85 | 0.75% | 909,587 |
| Nov 4, 2025 | 109.15 | 109.70 | 106.85 | 107.05 | 107.05 | -2.81% | 771,733 |
| Nov 3, 2025 | 113.20 | 114.20 | 110.15 | 110.15 | 110.15 | -2.91% | 587,143 |
| Oct 31, 2025 | 115.65 | 116.85 | 112.80 | 113.45 | 113.45 | -1.99% | 432,814 |
| Oct 30, 2025 | 114.55 | 116.80 | 114.50 | 115.75 | 115.75 | 0.39% | 700,028 |
| Oct 29, 2025 | 110.15 | 116.55 | 110.15 | 115.30 | 115.30 | 4.06% | 858,965 |
| Oct 28, 2025 | 111.60 | 112.80 | 110.50 | 110.80 | 110.80 | -1.20% | 290,521 |
| Oct 27, 2025 | 115.80 | 116.40 | 112.10 | 112.15 | 112.15 | -2.61% | 519,081 |
| Oct 24, 2025 | 116.55 | 116.80 | 113.55 | 115.15 | 115.15 | -0.39% | 408,680 |
| Oct 23, 2025 | 116.35 | 117.95 | 113.60 | 115.60 | 115.60 | -0.99% | 556,554 |
| Oct 22, 2025 | 118.30 | 118.60 | 115.15 | 116.75 | 116.75 | 0.30% | 297,822 |
| Oct 21, 2025 | 116.00 | 116.85 | 114.95 | 116.40 | 116.40 | 0.52% | 337,754 |
| Oct 20, 2025 | 116.30 | 116.50 | 113.55 | 115.80 | 115.80 | 0.13% | 311,178 |
| Oct 17, 2025 | 112.20 | 116.15 | 111.50 | 115.65 | 115.65 | 1.45% | 369,503 |
| Oct 16, 2025 | 112.00 | 114.60 | 112.00 | 114.00 | 114.00 | 2.15% | 389,603 |
| Oct 15, 2025 | 111.50 | 113.90 | 111.05 | 111.60 | 111.60 | 1.13% | 278,962 |
| Oct 14, 2025 | 112.00 | 113.25 | 110.25 | 110.35 | 110.35 | -2.60% | 397,707 |
| Oct 13, 2025 | 116.50 | 116.65 | 113.25 | 113.30 | 113.30 | -3.45% | 496,008 |
| Oct 10, 2025 | 118.00 | 119.35 | 116.80 | 117.35 | 117.35 | -0.59% | 302,017 |
| Oct 9, 2025 | 120.00 | 120.75 | 117.30 | 118.05 | 118.05 | -1.25% | 400,835 |
| Oct 8, 2025 | 117.85 | 119.55 | 115.95 | 119.55 | 119.55 | 1.61% | 586,912 |
| Oct 7, 2025 | 118.50 | 119.10 | 116.75 | 117.65 | 117.65 | -1.05% | 520,870 |
| Oct 6, 2025 | 111.25 | 119.05 | 110.35 | 118.90 | 118.90 | 6.97% | 1,113,543 |
| Oct 3, 2025 | 107.45 | 111.15 | 106.70 | 111.15 | 111.15 | 3.73% | 597,715 |
| Oct 2, 2025 | 108.10 | 109.60 | 106.25 | 107.15 | 107.15 | - | 740,797 |
| Oct 1, 2025 | 108.30 | 109.95 | 107.15 | 107.15 | 107.15 | -0.23% | 607,843 |
| Sep 30, 2025 | 109.65 | 110.05 | 107.20 | 107.40 | 107.40 | -2.67% | 631,489 |
| Sep 29, 2025 | 107.85 | 112.15 | 107.80 | 110.35 | 110.35 | 2.75% | 725,990 |