GN Store Nord A/S (VIE:GNSN)
Austria
· Delayed Price · Currency is EUR 12.37
+0.22 (1.85%)
Last updated: Mar 9, 2026, 3:30 PM CET
GN Store Nord Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 12.38 | 12.51 | 12.14 | 12.14 | 12.14 | -1.46% | - |
| Mar 5, 2026 | 12.43 | 12.55 | 12.32 | 12.32 | 12.32 | -1.91% | - |
| Mar 4, 2026 | 12.22 | 12.56 | 12.22 | 12.56 | 12.56 | 2.28% | - |
| Mar 3, 2026 | 12.47 | 12.47 | 12.27 | 12.28 | 12.28 | -2.96% | - |
| Mar 2, 2026 | 12.55 | 12.81 | 12.55 | 12.66 | 12.66 | 0.76% | - |
| Feb 27, 2026 | 12.76 | 12.76 | 12.56 | 12.56 | 12.56 | -1.72% | - |
| Feb 26, 2026 | 12.42 | 12.78 | 12.42 | 12.78 | 12.78 | 2.57% | - |
| Feb 25, 2026 | 12.26 | 12.46 | 12.26 | 12.46 | 12.46 | 3.06% | - |
| Feb 24, 2026 | 12.55 | 12.55 | 12.09 | 12.09 | 12.09 | -3.28% | - |
| Feb 23, 2026 | 12.93 | 12.93 | 12.50 | 12.50 | 12.50 | -4.65% | - |
| Feb 20, 2026 | 12.91 | 13.11 | 12.81 | 13.11 | 13.11 | 2.74% | - |
| Feb 19, 2026 | 13.04 | 13.04 | 12.76 | 12.76 | 12.76 | -2.60% | - |
| Feb 18, 2026 | 13.15 | 13.15 | 12.72 | 13.10 | 13.10 | 0.50% | - |
| Feb 17, 2026 | 13.17 | 13.52 | 13.04 | 13.04 | 13.04 | -2.91% | - |
| Feb 16, 2026 | 13.28 | 13.52 | 13.28 | 13.43 | 13.43 | 2.36% | - |
| Feb 13, 2026 | 13.02 | 13.12 | 12.85 | 13.12 | 13.12 | 2.14% | - |
| Feb 12, 2026 | 13.18 | 13.18 | 12.84 | 12.84 | 12.84 | -0.70% | - |
| Feb 11, 2026 | 13.09 | 13.09 | 12.86 | 12.93 | 12.93 | -2.01% | 1 |
| Feb 10, 2026 | 13.10 | 13.20 | 12.95 | 13.20 | 13.20 | 0.27% | - |
| Feb 9, 2026 | 13.31 | 13.38 | 13.16 | 13.16 | 13.16 | -0.60% | - |
| Feb 6, 2026 | 12.50 | 13.24 | 12.50 | 13.24 | 13.24 | 6.13% | - |
| Feb 5, 2026 | 14.43 | 14.43 | 12.48 | 12.48 | 12.48 | -12.39% | - |
| Feb 4, 2026 | 14.28 | 14.39 | 14.24 | 14.24 | 14.24 | -1.01% | - |
| Feb 3, 2026 | 14.73 | 14.73 | 14.39 | 14.39 | 14.39 | -4.29% | - |
| Feb 2, 2026 | 14.72 | 15.03 | 14.72 | 15.03 | 15.03 | 1.18% | - |
| Jan 30, 2026 | 14.54 | 14.86 | 14.54 | 14.86 | 14.86 | 2.63% | - |
| Jan 29, 2026 | 14.60 | 14.60 | 14.30 | 14.48 | 14.48 | -1.86% | - |
| Jan 28, 2026 | 15.12 | 15.12 | 14.66 | 14.75 | 14.75 | -0.87% | - |
| Jan 27, 2026 | 15.04 | 15.04 | 14.88 | 14.88 | 14.88 | -1.33% | - |
| Jan 26, 2026 | 14.72 | 15.08 | 14.66 | 15.08 | 15.08 | 1.58% | - |
| Jan 23, 2026 | 14.86 | 14.97 | 14.85 | 14.85 | 14.85 | -0.74% | - |
| Jan 22, 2026 | 15.25 | 15.25 | 14.92 | 14.96 | 14.96 | -0.10% | - |
| Jan 21, 2026 | 14.68 | 15.12 | 14.68 | 14.97 | 14.97 | -0.33% | - |
| Jan 20, 2026 | 14.71 | 15.02 | 14.44 | 15.02 | 15.02 | 1.93% | - |
| Jan 19, 2026 | 14.91 | 15.10 | 14.74 | 14.74 | 14.74 | -6.44% | - |
| Jan 16, 2026 | 15.50 | 15.75 | 15.50 | 15.75 | 15.75 | 0.83% | 60 |
| Jan 15, 2026 | 15.81 | 15.81 | 15.51 | 15.62 | 15.62 | -0.35% | - |
| Jan 14, 2026 | 15.86 | 15.97 | 15.68 | 15.68 | 15.68 | -0.85% | - |
| Jan 13, 2026 | 15.23 | 15.96 | 15.23 | 15.81 | 15.81 | 5.26% | - |
| Jan 12, 2026 | 14.97 | 15.14 | 14.76 | 15.02 | 15.02 | - | - |
| Jan 9, 2026 | 15.08 | 15.58 | 15.02 | 15.02 | 15.02 | 0.40% | - |
| Jan 8, 2026 | 14.94 | 14.96 | 14.56 | 14.96 | 14.96 | -0.96% | - |
| Jan 7, 2026 | 15.19 | 15.49 | 15.11 | 15.11 | 15.11 | -1.37% | 579 |
| Jan 6, 2026 | 14.99 | 15.32 | 14.99 | 15.32 | 15.32 | 3.20% | - |
| Jan 5, 2026 | 14.97 | 14.97 | 14.66 | 14.84 | 14.84 | 0.68% | - |
| Jan 2, 2026 | 14.45 | 14.84 | 14.45 | 14.74 | 14.74 | 3.15% | - |
| Dec 30, 2025 | 14.24 | 14.31 | 14.24 | 14.29 | 14.29 | -0.21% | - |
| Dec 29, 2025 | 13.94 | 14.32 | 13.92 | 14.32 | 14.32 | 2.73% | - |
| Dec 23, 2025 | 13.69 | 13.94 | 13.69 | 13.94 | 13.94 | 1.42% | 200 |
| Dec 22, 2025 | 13.80 | 13.80 | 13.75 | 13.75 | 13.75 | -0.22% | - |
| Dec 19, 2025 | 13.77 | 13.96 | 13.77 | 13.78 | 13.78 | -0.76% | - |
| Dec 18, 2025 | 14.06 | 14.06 | 13.88 | 13.88 | 13.88 | -1.21% | - |
| Dec 17, 2025 | 14.54 | 14.54 | 14.05 | 14.05 | 14.05 | -1.44% | - |
| Dec 16, 2025 | 14.52 | 14.59 | 14.26 | 14.26 | 14.26 | -2.26% | - |
| Dec 15, 2025 | 15.24 | 15.24 | 14.59 | 14.59 | 14.59 | -3.57% | - |
| Dec 12, 2025 | 15.09 | 15.51 | 15.09 | 15.13 | 15.13 | 0.80% | - |
| Dec 11, 2025 | 14.18 | 15.01 | 14.18 | 15.01 | 15.01 | 7.33% | - |
| Dec 10, 2025 | 13.63 | 14.02 | 13.63 | 13.98 | 13.98 | 2.38% | - |
| Dec 9, 2025 | 13.51 | 13.71 | 13.51 | 13.66 | 13.66 | -0.22% | - |
| Dec 8, 2025 | 13.68 | 13.70 | 13.67 | 13.69 | 13.69 | - | - |
| Dec 5, 2025 | 13.95 | 13.95 | 13.69 | 13.69 | 13.69 | -2.04% | - |
| Dec 4, 2025 | 13.72 | 13.97 | 13.63 | 13.97 | 13.97 | 2.72% | - |
| Dec 3, 2025 | 14.27 | 14.27 | 13.60 | 13.60 | 13.60 | -4.59% | - |
| Dec 2, 2025 | 14.18 | 14.47 | 14.18 | 14.26 | 14.26 | -0.11% | - |
| Dec 1, 2025 | 13.78 | 14.27 | 13.78 | 14.27 | 14.27 | 2.74% | - |
| Nov 28, 2025 | 13.85 | 14.04 | 13.79 | 13.89 | 13.89 | 0.40% | - |
| Nov 27, 2025 | 13.12 | 13.84 | 13.12 | 13.84 | 13.84 | 5.61% | - |
| Nov 26, 2025 | 13.37 | 13.37 | 13.10 | 13.10 | 13.10 | -0.34% | - |
| Nov 25, 2025 | 12.96 | 13.15 | 12.91 | 13.15 | 13.15 | 1.27% | - |
| Nov 24, 2025 | 13.10 | 13.10 | 12.86 | 12.98 | 12.98 | 1.49% | - |
| Nov 21, 2025 | 12.54 | 12.84 | 12.44 | 12.79 | 12.79 | 2.73% | - |
| Nov 20, 2025 | 13.02 | 13.02 | 12.45 | 12.45 | 12.45 | -1.78% | - |
| Nov 19, 2025 | 12.46 | 12.68 | 12.39 | 12.68 | 12.68 | 1.16% | - |
| Nov 18, 2025 | 13.00 | 13.00 | 12.53 | 12.53 | 12.53 | -5.51% | - |
| Nov 17, 2025 | 13.73 | 13.73 | 13.26 | 13.26 | 13.26 | -3.49% | 477 |
| Nov 14, 2025 | 14.11 | 14.11 | 13.74 | 13.74 | 13.74 | -3.65% | - |
| Nov 13, 2025 | 14.88 | 14.88 | 14.26 | 14.26 | 14.26 | -3.09% | - |
| Nov 12, 2025 | 14.51 | 15.00 | 14.51 | 14.72 | 14.72 | 3.15% | - |
| Nov 11, 2025 | 13.87 | 14.37 | 13.87 | 14.27 | 14.27 | 2.70% | - |
| Nov 10, 2025 | 14.00 | 14.00 | 13.89 | 13.89 | 13.89 | 1.65% | - |
| Nov 7, 2025 | 14.49 | 14.49 | 13.67 | 13.67 | 13.67 | -4.91% | - |
| Nov 6, 2025 | 14.83 | 14.83 | 14.37 | 14.37 | 14.37 | -2.97% | - |
| Nov 5, 2025 | 14.26 | 14.87 | 14.26 | 14.81 | 14.81 | 3.21% | - |
| Nov 4, 2025 | 14.70 | 14.70 | 14.35 | 14.35 | 14.35 | -3.01% | - |
| Nov 3, 2025 | 15.19 | 15.25 | 14.80 | 14.80 | 14.80 | -2.86% | - |
| Oct 31, 2025 | 15.63 | 15.63 | 15.23 | 15.23 | 15.23 | -1.90% | - |
| Oct 30, 2025 | 15.45 | 15.59 | 15.45 | 15.53 | 15.53 | 0.42% | - |
| Oct 29, 2025 | 14.90 | 15.46 | 14.90 | 15.46 | 15.46 | 4.21% | - |
| Oct 28, 2025 | 15.02 | 15.05 | 14.84 | 14.84 | 14.84 | -1.36% | - |
| Oct 27, 2025 | 15.51 | 15.51 | 15.04 | 15.04 | 15.04 | -2.65% | - |
| Oct 24, 2025 | 15.48 | 15.54 | 15.26 | 15.45 | 15.45 | -0.32% | - |
| Oct 23, 2025 | 15.78 | 15.78 | 15.32 | 15.50 | 15.50 | -0.45% | - |
| Oct 22, 2025 | 15.58 | 15.59 | 15.44 | 15.57 | 15.57 | 0.55% | - |
| Oct 21, 2025 | 15.52 | 15.52 | 15.47 | 15.49 | 15.49 | -0.26% | - |
| Oct 20, 2025 | 15.52 | 15.53 | 15.28 | 15.53 | 15.53 | 0.45% | - |
| Oct 17, 2025 | 15.03 | 15.46 | 15.03 | 15.46 | 15.46 | 1.11% | - |
| Oct 16, 2025 | 15.05 | 15.29 | 15.05 | 15.29 | 15.29 | 2.28% | - |
| Oct 15, 2025 | 15.05 | 15.08 | 14.94 | 14.95 | 14.95 | 0.95% | - |
| Oct 14, 2025 | 15.03 | 15.03 | 14.80 | 14.81 | 14.81 | -2.69% | - |
| Oct 13, 2025 | 15.42 | 15.42 | 15.22 | 15.22 | 15.22 | -1.87% | - |