GN Store Nord A/S (CPH:GN)
Denmark
· Delayed Price · Currency is DKK 96.20
-2.54 (-2.57%)
Apr 29, 2026, 3:45 PM CET
GN Store Nord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 98.02 | 98.76 | 97.50 | 98.32 | - | -0.43% | 80,086 |
| Apr 28, 2026 | 99.70 | 99.70 | 97.02 | 98.74 | 98.74 | 0.84% | 353,312 |
| Apr 27, 2026 | 98.48 | 98.66 | 97.36 | 97.92 | 97.92 | 0.45% | 450,051 |
| Apr 24, 2026 | 97.84 | 98.56 | 97.04 | 97.48 | 97.48 | -1.54% | 653,023 |
| Apr 23, 2026 | 100.45 | 101.05 | 98.32 | 99.00 | 99.00 | -2.03% | 475,404 |
| Apr 22, 2026 | 103.65 | 104.00 | 101.05 | 101.05 | 101.05 | -3.12% | 469,649 |
| Apr 21, 2026 | 106.30 | 108.60 | 103.60 | 104.30 | 104.30 | -3.52% | 666,760 |
| Apr 20, 2026 | 108.25 | 109.20 | 107.20 | 108.10 | 108.10 | -1.46% | 397,981 |
| Apr 17, 2026 | 105.00 | 110.65 | 104.85 | 109.70 | 109.70 | 4.98% | 1,122,394 |
| Apr 16, 2026 | 102.65 | 104.60 | 101.10 | 104.50 | 104.50 | 2.70% | 530,213 |
| Apr 15, 2026 | 97.30 | 102.05 | 97.00 | 101.75 | 101.75 | 3.66% | 808,694 |
| Apr 14, 2026 | 96.50 | 99.34 | 96.48 | 98.16 | 98.16 | 2.63% | 576,912 |
| Apr 13, 2026 | 95.00 | 96.24 | 94.22 | 95.64 | 95.64 | -1.08% | 360,363 |
| Apr 10, 2026 | 95.92 | 98.20 | 95.68 | 96.68 | 96.68 | 1.32% | 506,410 |
| Apr 9, 2026 | 97.98 | 97.98 | 95.26 | 95.42 | 95.42 | -2.85% | 710,886 |
| Apr 8, 2026 | 101.85 | 102.00 | 97.82 | 98.22 | 98.22 | 0.18% | 654,533 |
| Apr 7, 2026 | 101.60 | 102.05 | 97.84 | 98.04 | 98.04 | -2.64% | 511,217 |
| Apr 1, 2026 | 105.00 | 105.30 | 98.78 | 100.70 | 100.70 | -0.15% | 528,646 |
| Mar 31, 2026 | 96.00 | 101.10 | 96.00 | 100.85 | 100.85 | 3.69% | 782,284 |
| Mar 30, 2026 | 95.00 | 97.26 | 93.10 | 97.26 | 97.26 | 2.57% | 538,514 |
| Mar 27, 2026 | 96.20 | 96.50 | 93.40 | 94.82 | 94.82 | -1.08% | 768,267 |
| Mar 26, 2026 | 93.12 | 96.60 | 92.24 | 95.86 | 95.86 | 1.98% | 759,563 |
| Mar 25, 2026 | 96.10 | 96.30 | 92.54 | 94.00 | 94.00 | -0.25% | 632,179 |
| Mar 24, 2026 | 96.30 | 96.56 | 94.00 | 94.24 | 94.24 | -1.89% | 525,531 |
| Mar 23, 2026 | 94.80 | 98.42 | 92.20 | 96.06 | 96.06 | -0.46% | 1,084,151 |
| Mar 20, 2026 | 94.56 | 98.08 | 93.56 | 96.50 | 96.50 | 5.01% | 1,353,855 |
| Mar 19, 2026 | 96.20 | 97.32 | 91.30 | 91.90 | 91.90 | -6.22% | 1,381,637 |
| Mar 18, 2026 | 103.05 | 104.15 | 97.66 | 98.00 | 98.00 | -6.84% | 2,214,256 |
| Mar 17, 2026 | 105.55 | 107.55 | 102.45 | 105.20 | 105.20 | -0.09% | 1,726,982 |
| Mar 16, 2026 | 112.95 | 123.75 | 105.25 | 105.30 | 105.30 | 21.17% | 9,209,037 |
| Mar 13, 2026 | 88.00 | 88.00 | 85.12 | 86.90 | 86.90 | -0.21% | 700,351 |
| Mar 12, 2026 | 89.18 | 90.20 | 87.08 | 87.08 | 87.08 | -2.16% | 624,464 |
| Mar 11, 2026 | 90.98 | 91.46 | 88.64 | 89.00 | 89.00 | -2.35% | 796,955 |
| Mar 10, 2026 | 93.00 | 93.24 | 90.52 | 91.14 | 91.14 | -0.93% | 838,643 |
| Mar 9, 2026 | 89.80 | 92.60 | 88.10 | 92.00 | 92.00 | 1.25% | 603,413 |
| Mar 6, 2026 | 92.80 | 94.18 | 90.02 | 90.86 | 90.86 | -2.09% | 836,964 |
| Mar 5, 2026 | 93.48 | 94.36 | 92.12 | 92.80 | 92.80 | -1.26% | 605,383 |
| Mar 4, 2026 | 92.00 | 94.00 | 90.50 | 93.98 | 93.98 | 3.27% | 765,528 |
| Mar 3, 2026 | 94.38 | 94.38 | 90.70 | 91.00 | 91.00 | -3.64% | 648,700 |
| Mar 2, 2026 | 92.90 | 95.80 | 92.28 | 94.44 | 94.44 | 0.85% | 763,301 |
| Feb 27, 2026 | 94.74 | 95.80 | 92.66 | 93.64 | 93.64 | -1.93% | 650,998 |
| Feb 26, 2026 | 92.98 | 95.80 | 91.30 | 95.48 | 95.48 | 2.69% | 485,019 |
| Feb 25, 2026 | 91.26 | 93.00 | 90.84 | 92.98 | 92.98 | 1.82% | 436,126 |
| Feb 24, 2026 | 94.00 | 94.26 | 90.00 | 91.32 | 91.32 | -2.23% | 1,161,628 |
| Feb 23, 2026 | 97.60 | 97.60 | 92.80 | 93.40 | 93.40 | -4.73% | 1,520,491 |
| Feb 20, 2026 | 96.26 | 99.70 | 94.90 | 98.04 | 98.04 | 2.83% | 981,137 |
| Feb 19, 2026 | 97.90 | 98.00 | 95.06 | 95.34 | 95.34 | -2.61% | 539,321 |
| Feb 18, 2026 | 97.06 | 99.14 | 94.78 | 97.90 | 97.90 | 1.05% | 837,656 |
| Feb 17, 2026 | 98.50 | 101.45 | 96.54 | 96.88 | 96.88 | -2.32% | 668,373 |
| Feb 16, 2026 | 99.00 | 101.90 | 98.80 | 99.18 | 99.18 | 1.20% | 931,195 |
| Feb 13, 2026 | 96.68 | 98.50 | 95.40 | 98.00 | 98.00 | 1.37% | 735,362 |
| Feb 12, 2026 | 98.20 | 98.88 | 96.30 | 96.68 | 96.68 | 0.19% | 735,952 |
| Feb 11, 2026 | 98.70 | 98.70 | 95.38 | 96.50 | 96.50 | -2.23% | 640,442 |
| Feb 10, 2026 | 98.22 | 99.06 | 96.52 | 98.70 | 98.70 | 1.75% | 464,646 |
| Feb 9, 2026 | 100.00 | 102.40 | 96.70 | 97.00 | 97.00 | -1.88% | 1,175,611 |
| Feb 6, 2026 | 93.20 | 98.86 | 91.70 | 98.86 | 98.86 | 6.58% | 2,134,107 |
| Feb 5, 2026 | 106.00 | 109.40 | 92.76 | 92.76 | 92.76 | -12.78% | 3,862,087 |
| Feb 4, 2026 | 106.80 | 107.85 | 105.45 | 106.35 | 106.35 | -1.02% | 863,048 |
| Feb 3, 2026 | 112.10 | 112.25 | 106.10 | 107.45 | 107.45 | -4.15% | 1,259,314 |
| Feb 2, 2026 | 110.50 | 112.85 | 109.65 | 112.10 | 112.10 | 0.95% | 608,951 |
| Jan 30, 2026 | 108.30 | 111.35 | 108.05 | 111.05 | 111.05 | 2.63% | 720,565 |
| Jan 29, 2026 | 108.00 | 109.65 | 105.75 | 108.20 | 108.20 | 0.32% | 797,524 |
| Jan 28, 2026 | 112.10 | 113.50 | 107.45 | 107.85 | 107.85 | -2.84% | 826,927 |
| Jan 27, 2026 | 113.50 | 113.50 | 111.00 | 111.00 | 111.00 | -1.38% | 645,961 |
| Jan 26, 2026 | 110.70 | 113.05 | 108.85 | 112.55 | 112.55 | 1.40% | 672,204 |
| Jan 23, 2026 | 110.85 | 112.60 | 110.30 | 111.00 | 111.00 | 0.36% | 572,689 |
| Jan 22, 2026 | 116.00 | 116.95 | 110.00 | 110.60 | 110.60 | -1.07% | 1,582,245 |
| Jan 21, 2026 | 111.25 | 113.20 | 108.80 | 111.80 | 111.80 | -0.22% | 1,110,449 |
| Jan 20, 2026 | 110.65 | 112.65 | 107.40 | 112.05 | 112.05 | 1.86% | 993,985 |
| Jan 19, 2026 | 111.20 | 114.85 | 109.05 | 110.00 | 110.00 | -6.38% | 1,025,843 |
| Jan 16, 2026 | 116.35 | 118.65 | 115.25 | 117.50 | 117.50 | 0.77% | 384,123 |
| Jan 15, 2026 | 118.00 | 119.10 | 115.30 | 116.60 | 116.60 | -0.43% | 611,106 |
| Jan 14, 2026 | 118.20 | 120.10 | 115.90 | 117.10 | 117.10 | -0.93% | 629,510 |
| Jan 13, 2026 | 113.30 | 119.80 | 112.90 | 118.20 | 118.20 | 5.21% | 1,208,078 |
| Jan 12, 2026 | 112.30 | 113.35 | 109.80 | 112.35 | 112.35 | 0.27% | 524,330 |
| Jan 9, 2026 | 112.00 | 116.95 | 110.20 | 112.05 | 112.05 | 0.31% | 1,023,553 |
| Jan 8, 2026 | 112.50 | 112.50 | 107.55 | 111.70 | 111.70 | -1.06% | 1,233,133 |
| Jan 7, 2026 | 114.70 | 115.95 | 111.45 | 112.90 | 112.90 | -1.31% | 672,699 |
| Jan 6, 2026 | 111.75 | 115.00 | 111.10 | 114.40 | 114.40 | 3.48% | 837,717 |
| Jan 5, 2026 | 111.00 | 113.50 | 109.30 | 110.55 | 110.55 | 0.59% | 639,145 |
| Jan 2, 2026 | 107.65 | 112.50 | 107.40 | 109.90 | 109.90 | 2.95% | 773,341 |
| Dec 30, 2025 | 107.00 | 107.70 | 106.00 | 106.75 | 106.75 | -0.28% | 507,861 |
| Dec 29, 2025 | 104.25 | 107.35 | 102.85 | 107.05 | 107.05 | 2.69% | 747,212 |
| Dec 23, 2025 | 102.35 | 104.50 | 102.00 | 104.25 | 104.25 | 1.56% | 525,415 |
| Dec 22, 2025 | 102.95 | 104.50 | 101.80 | 102.65 | 102.65 | -0.15% | 556,697 |
| Dec 19, 2025 | 103.20 | 105.30 | 102.50 | 102.80 | 102.80 | -0.68% | 1,165,181 |
| Dec 18, 2025 | 105.05 | 107.00 | 103.50 | 103.50 | 103.50 | -1.48% | 570,494 |
| Dec 17, 2025 | 108.20 | 110.00 | 104.95 | 105.05 | 105.05 | -1.50% | 517,988 |
| Dec 16, 2025 | 108.10 | 109.55 | 106.05 | 106.65 | 106.65 | -1.80% | 509,325 |
| Dec 15, 2025 | 113.55 | 114.45 | 108.60 | 108.60 | 108.60 | -3.94% | 967,888 |
| Dec 12, 2025 | 112.50 | 117.90 | 112.50 | 113.05 | 113.05 | 0.67% | 1,077,572 |
| Dec 11, 2025 | 106.10 | 112.30 | 106.00 | 112.30 | 112.30 | 6.65% | 1,423,799 |
| Dec 10, 2025 | 102.45 | 105.55 | 101.70 | 105.30 | 105.30 | 3.24% | 557,421 |
| Dec 9, 2025 | 102.00 | 102.80 | 100.40 | 102.00 | 102.00 | -0.10% | 623,766 |
| Dec 8, 2025 | 102.05 | 102.75 | 101.40 | 102.10 | 102.10 | -0.15% | 405,179 |
| 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 |