GN Store Nord A/S (FRA:GNN)
Germany
· Delayed Price · Currency is EUR 13.76
+0.29 (2.19%)
Last updated: Dec 5, 2025, 8:04 AM CET
GN Store Nord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.76 | 13.76 | 13.43 | 13.43 | 13.43 | -0.22% | - |
| Dec 4, 2025 | 13.46 | 13.46 | 13.46 | 13.46 | 13.46 | 0.26% | - |
| Dec 3, 2025 | 13.87 | 13.87 | 13.43 | 13.43 | 13.43 | -3.14% | - |
| Dec 2, 2025 | 14.06 | 14.06 | 13.86 | 13.86 | 13.86 | -1.35% | - |
| Dec 1, 2025 | 13.60 | 14.05 | 13.60 | 14.05 | 14.05 | 2.78% | - |
| Nov 28, 2025 | 13.61 | 13.67 | 13.61 | 13.67 | 13.67 | 0.55% | - |
| Nov 27, 2025 | 12.84 | 13.60 | 12.84 | 13.60 | 13.60 | 5.67% | - |
| Nov 26, 2025 | 13.02 | 13.02 | 12.87 | 12.87 | 12.87 | -0.85% | - |
| Nov 25, 2025 | 12.72 | 12.98 | 12.72 | 12.98 | 12.98 | 1.92% | - |
| Nov 24, 2025 | 12.72 | 12.73 | 12.72 | 12.73 | 12.73 | 0.71% | - |
| Nov 21, 2025 | 12.06 | 12.64 | 12.06 | 12.64 | 12.64 | 4.98% | - |
| Nov 20, 2025 | 12.57 | 12.81 | 12.04 | 12.04 | 12.04 | -3.45% | 2 |
| Nov 19, 2025 | 12.30 | 12.59 | 12.30 | 12.47 | 12.47 | 1.22% | 100 |
| Nov 18, 2025 | 12.81 | 12.81 | 12.32 | 12.32 | 12.32 | -4.72% | - |
| Nov 17, 2025 | 13.48 | 13.48 | 12.93 | 12.93 | 12.93 | -4.08% | - |
| Nov 14, 2025 | 14.05 | 14.05 | 13.48 | 13.48 | 13.48 | -3.99% | - |
| Nov 13, 2025 | 14.54 | 14.54 | 14.04 | 14.04 | 14.04 | -3.31% | - |
| Nov 12, 2025 | 14.25 | 14.52 | 14.25 | 14.52 | 14.52 | 2.07% | 24 |
| Nov 11, 2025 | 13.69 | 14.51 | 13.69 | 14.23 | 14.23 | 3.83% | 500 |
| Nov 10, 2025 | 13.64 | 13.70 | 13.64 | 13.70 | 13.70 | 0.92% | - |
| Nov 7, 2025 | 14.11 | 14.11 | 13.58 | 13.58 | 13.58 | -3.86% | - |
| Nov 6, 2025 | 14.21 | 14.21 | 14.12 | 14.12 | 14.12 | 0.53% | - |
| Nov 5, 2025 | 14.05 | 14.05 | 14.05 | 14.05 | 14.05 | -2.47% | - |
| Nov 4, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -1.00% | - |
| Nov 3, 2025 | 15.12 | 15.12 | 14.55 | 14.55 | 14.55 | -2.87% | - |
| Oct 31, 2025 | 15.27 | 15.27 | 14.98 | 14.98 | 14.98 | -2.09% | - |
| Oct 30, 2025 | 15.23 | 15.30 | 15.23 | 15.30 | 15.30 | 0.49% | - |
| Oct 29, 2025 | 14.73 | 15.22 | 14.73 | 15.22 | 15.22 | 4.25% | - |
| Oct 28, 2025 | 14.79 | 14.87 | 14.60 | 14.60 | 14.60 | -1.48% | 50 |
| Oct 27, 2025 | 15.20 | 15.20 | 14.82 | 14.82 | 14.82 | -2.47% | - |
| Oct 24, 2025 | 15.33 | 15.33 | 15.20 | 15.20 | 15.20 | -0.56% | - |
| Oct 23, 2025 | 15.39 | 15.39 | 15.28 | 15.28 | 15.28 | -0.49% | - |
| Oct 22, 2025 | 15.31 | 15.36 | 15.31 | 15.36 | 15.36 | 0.20% | - |
| Oct 21, 2025 | 15.30 | 15.37 | 15.30 | 15.33 | 15.33 | 0.10% | 5 |
| Oct 20, 2025 | 15.36 | 15.36 | 15.31 | 15.31 | 15.31 | -0.23% | - |
| Oct 17, 2025 | 14.93 | 15.35 | 14.93 | 15.35 | 15.35 | 2.20% | - |
| Oct 16, 2025 | 14.69 | 15.02 | 14.69 | 15.02 | 15.02 | 2.35% | - |
| Oct 15, 2025 | 14.74 | 14.74 | 14.67 | 14.67 | 14.67 | 0.03% | - |
| Oct 14, 2025 | 14.90 | 14.90 | 14.67 | 14.67 | 14.67 | -2.30% | - |
| Oct 13, 2025 | 15.31 | 15.31 | 15.01 | 15.01 | 15.01 | -0.92% | - |
| Oct 10, 2025 | 15.60 | 15.60 | 15.15 | 15.15 | 15.15 | -2.60% | - |
| Oct 9, 2025 | 15.81 | 15.81 | 15.56 | 15.56 | 15.56 | -1.43% | - |
| Oct 8, 2025 | 15.52 | 15.78 | 15.52 | 15.78 | 15.78 | 1.81% | - |
| Oct 7, 2025 | 15.68 | 15.68 | 15.50 | 15.50 | 15.50 | -1.34% | - |
| Oct 6, 2025 | 14.68 | 15.71 | 14.68 | 15.71 | 15.71 | 7.24% | - |
| Oct 3, 2025 | 14.18 | 14.65 | 14.18 | 14.65 | 14.65 | 3.35% | - |
| Oct 2, 2025 | 14.45 | 14.60 | 14.18 | 14.18 | 14.18 | -1.56% | 15 |
| Oct 1, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | 1.23% | - |
| Sep 30, 2025 | 14.52 | 14.52 | 14.23 | 14.23 | 14.23 | -2.17% | - |
| Sep 29, 2025 | 14.25 | 14.54 | 14.25 | 14.54 | 14.54 | 2.47% | - |
| Sep 26, 2025 | 14.37 | 14.37 | 14.19 | 14.19 | 14.19 | -1.15% | - |
| Sep 25, 2025 | 15.34 | 15.34 | 14.36 | 14.36 | 14.36 | -7.54% | - |
| Sep 24, 2025 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | 0.32% | - |
| Sep 23, 2025 | 15.22 | 15.48 | 15.22 | 15.48 | 15.48 | 1.64% | - |
| Sep 22, 2025 | 15.26 | 15.26 | 15.23 | 15.23 | 15.23 | -0.20% | - |
| Sep 19, 2025 | 15.45 | 15.45 | 15.26 | 15.26 | 15.26 | -1.20% | - |
| Sep 18, 2025 | 15.59 | 15.59 | 15.44 | 15.44 | 15.44 | -0.71% | - |
| Sep 17, 2025 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | 0.71% | - |
| Sep 16, 2025 | 15.44 | 15.44 | 15.44 | 15.44 | 15.44 | 0.26% | - |
| Sep 15, 2025 | 15.42 | 15.42 | 15.40 | 15.40 | 15.40 | 0.10% | - |
| Sep 12, 2025 | 15.39 | 15.39 | 15.39 | 15.39 | 15.39 | 0.07% | - |
| Sep 11, 2025 | 15.61 | 15.61 | 15.38 | 15.38 | 15.38 | -2.63% | - |
| Sep 10, 2025 | 15.79 | 15.79 | 15.79 | 15.79 | 15.79 | 0.16% | - |
| Sep 9, 2025 | 15.72 | 15.77 | 15.72 | 15.77 | 15.77 | 0.22% | - |
| Sep 8, 2025 | 15.26 | 15.73 | 15.26 | 15.73 | 15.73 | 6.57% | - |
| Sep 5, 2025 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.24% | - |
| Sep 4, 2025 | 14.67 | 14.73 | 14.67 | 14.73 | 14.73 | 0.51% | - |
| Sep 3, 2025 | 14.82 | 14.82 | 14.65 | 14.65 | 14.65 | -1.28% | - |
| Sep 2, 2025 | 15.26 | 15.26 | 14.84 | 14.84 | 14.84 | -2.91% | - |
| Sep 1, 2025 | 15.28 | 15.29 | 15.28 | 15.29 | 15.29 | 0.10% | - |
| Aug 29, 2025 | 15.32 | 15.32 | 15.27 | 15.27 | 15.27 | -0.39% | - |
| Aug 28, 2025 | 15.35 | 15.35 | 15.33 | 15.33 | 15.33 | -0.10% | - |
| Aug 27, 2025 | 15.32 | 15.35 | 15.32 | 15.35 | 15.35 | 0.20% | - |
| Aug 26, 2025 | 15.18 | 15.32 | 15.18 | 15.32 | 15.32 | 0.62% | - |
| Aug 25, 2025 | 15.74 | 15.74 | 15.22 | 15.22 | 15.22 | -3.46% | 250 |
| Aug 22, 2025 | 16.08 | 16.08 | 15.77 | 15.77 | 15.77 | -1.56% | - |
| Aug 21, 2025 | 13.65 | 16.02 | 13.65 | 16.02 | 16.02 | 20.69% | 60 |
| Aug 20, 2025 | 13.60 | 13.60 | 13.27 | 13.27 | 13.27 | -2.43% | 103 |
| Aug 19, 2025 | 13.23 | 13.60 | 13.23 | 13.60 | 13.60 | 2.80% | - |
| Aug 18, 2025 | 12.93 | 13.23 | 12.93 | 13.23 | 13.23 | 2.36% | - |
| Aug 15, 2025 | 12.78 | 13.30 | 12.78 | 12.93 | 12.93 | 1.33% | 151 |
| Aug 14, 2025 | 12.91 | 12.91 | 12.76 | 12.76 | 12.76 | 2.00% | 1 |
| Aug 13, 2025 | 12.84 | 12.84 | 12.51 | 12.51 | 12.51 | -2.46% | - |
| Aug 12, 2025 | 12.75 | 12.82 | 12.75 | 12.82 | 12.82 | 0.94% | - |
| Aug 11, 2025 | 12.88 | 12.89 | 12.70 | 12.70 | 12.70 | -1.17% | 40 |
| Aug 8, 2025 | 12.70 | 12.85 | 12.70 | 12.85 | 12.85 | 1.14% | - |
| Aug 7, 2025 | 12.31 | 12.71 | 12.31 | 12.71 | 12.71 | 3.80% | - |
| Aug 6, 2025 | 12.41 | 12.41 | 12.24 | 12.24 | 12.24 | -0.81% | - |
| Aug 5, 2025 | 12.19 | 12.34 | 12.19 | 12.34 | 12.34 | 1.52% | - |
| Aug 4, 2025 | 12.05 | 12.16 | 12.05 | 12.16 | 12.16 | -0.90% | - |
| Aug 1, 2025 | 12.27 | 12.27 | 12.27 | 12.27 | 12.27 | -0.45% | - |
| Jul 31, 2025 | 12.48 | 12.48 | 12.32 | 12.32 | 12.32 | -0.65% | - |
| Jul 30, 2025 | 13.13 | 13.13 | 12.40 | 12.40 | 12.40 | -6.27% | - |
| Jul 29, 2025 | 13.67 | 13.67 | 13.23 | 13.23 | 13.23 | -2.76% | - |
| Jul 28, 2025 | 13.73 | 13.73 | 13.61 | 13.61 | 13.61 | 0.07% | - |
| Jul 25, 2025 | 13.59 | 13.69 | 13.59 | 13.60 | 13.60 | -0.04% | - |
| Jul 24, 2025 | 13.50 | 13.60 | 13.50 | 13.60 | 13.60 | 0.78% | - |
| Jul 23, 2025 | 13.05 | 13.51 | 13.05 | 13.50 | 13.50 | 4.45% | - |
| Jul 22, 2025 | 12.90 | 12.99 | 12.90 | 12.92 | 12.92 | 0.16% | - |
| Jul 21, 2025 | 13.15 | 13.58 | 12.90 | 12.90 | 12.90 | -4.83% | 1 |