Nordea Bank Abp (BIT:1NDA)
Italy · Delayed Price · Currency is EUR 14.84
+0.09 (0.61%)
At close: Oct 31, 2025
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 15.04 | 15.04 | 14.79 | 14.84 | 14.84 | -0.84% | 183 |
| Oct 30, 2025 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | 1.08% | - |
| Oct 29, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | 0.37% | - |
| Oct 28, 2025 | 14.53 | 14.53 | 14.53 | 14.75 | 14.75 | 0.41% | 500 |
| Oct 27, 2025 | 14.73 | 14.73 | 14.53 | 14.69 | 14.69 | 1.10% | 5,200 |
| Oct 24, 2025 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | -1.39% | - |
| Oct 23, 2025 | 14.74 | 14.74 | 14.74 | 14.74 | 14.74 | 0.31% | - |
| Oct 22, 2025 | 14.69 | 14.69 | 14.69 | 14.69 | 14.69 | 0.44% | - |
| Oct 21, 2025 | 14.54 | 14.54 | 14.54 | 14.63 | 14.63 | -0.68% | 75 |
| Oct 20, 2025 | 14.73 | 14.73 | 14.73 | 14.73 | 14.73 | 2.51% | - |
| Oct 17, 2025 | 14.51 | 14.51 | 14.51 | 14.37 | 14.37 | -1.88% | 10 |
| Oct 16, 2025 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 3.28% | - |
| Oct 15, 2025 | 14.28 | 14.28 | 14.16 | 14.18 | 14.18 | 1.14% | 870 |
| Oct 14, 2025 | 14.22 | 14.22 | 14.22 | 14.02 | 14.02 | 0.61% | 18 |
| Oct 13, 2025 | 13.77 | 13.77 | 13.77 | 13.93 | 13.93 | -0.29% | 420 |
| Oct 10, 2025 | 13.97 | 13.97 | 13.97 | 13.97 | 13.97 | 0.29% | - |
| Oct 9, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | 0.14% | - |
| Oct 8, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | - | - |
| Oct 7, 2025 | 13.91 | 13.91 | 13.91 | 13.91 | 13.91 | -0.50% | - |
| Oct 6, 2025 | 13.78 | 13.78 | 13.78 | 13.98 | 13.98 | 0.25% | 2,200 |
| Oct 3, 2025 | 13.95 | 13.95 | 13.95 | 13.95 | 13.95 | -0.82% | - |
| Oct 2, 2025 | 13.88 | 13.99 | 13.88 | 14.06 | 14.06 | -1.13% | 371 |
| Oct 1, 2025 | 14.22 | 14.22 | 14.22 | 14.22 | 14.22 | 2.12% | - |
| Sep 30, 2025 | 13.93 | 13.93 | 13.93 | 13.93 | 13.93 | -2.45% | - |
| Sep 29, 2025 | 14.34 | 14.34 | 14.34 | 14.28 | 14.28 | 0.85% | 21 |
| Sep 26, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | 2.24% | - |
| Sep 25, 2025 | 14.01 | 14.01 | 14.01 | 13.85 | 13.85 | -2.22% | 1 |
| Sep 24, 2025 | 14.13 | 14.13 | 14.13 | 14.16 | 14.16 | 1.29% | 1 |
| Sep 23, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 1.64% | - |
| Sep 22, 2025 | 13.59 | 13.59 | 13.59 | 13.76 | 13.76 | -1.04% | 120 |
| Sep 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | 1.57% | - |
| Sep 18, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | -0.07% | - |
| Sep 17, 2025 | 13.59 | 13.91 | 13.59 | 13.70 | 13.70 | -1.01% | 436 |
| Sep 16, 2025 | 13.84 | 13.84 | 13.84 | 13.84 | 13.84 | - | - |
| Sep 15, 2025 | 14.03 | 14.03 | 13.85 | 13.84 | 13.84 | 1.24% | 1,900 |
| Sep 12, 2025 | 13.67 | 13.67 | 13.67 | 13.67 | 13.67 | 0.11% | - |
| Sep 11, 2025 | 13.65 | 13.65 | 13.65 | 13.65 | 13.65 | -0.29% | - |
| Sep 10, 2025 | 13.69 | 13.69 | 13.69 | 13.69 | 13.69 | 1.11% | - |
| Sep 9, 2025 | 13.54 | 13.54 | 13.54 | 13.54 | 13.54 | 0.18% | - |
| Sep 8, 2025 | 13.34 | 13.50 | 13.34 | 13.52 | 13.52 | 1.16% | 442 |
| Sep 5, 2025 | 13.36 | 13.36 | 13.36 | 13.36 | 13.36 | -0.19% | - |
| Sep 4, 2025 | 13.39 | 13.39 | 13.39 | 13.39 | 13.39 | 1.29% | - |
| Sep 3, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | -0.30% | - |
| Sep 2, 2025 | 13.42 | 13.42 | 13.30 | 13.26 | 13.26 | -0.97% | 1,991 |
| Sep 1, 2025 | 13.42 | 13.42 | 13.42 | 13.39 | 13.39 | 2.18% | 550 |
| Aug 29, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | - | - |
| Aug 28, 2025 | 13.29 | 13.29 | 13.29 | 13.10 | 13.10 | -0.61% | 152 |
| Aug 27, 2025 | 13.28 | 13.28 | 13.19 | 13.18 | 13.18 | -1.24% | 980 |
| Aug 26, 2025 | 13.05 | 13.05 | 13.05 | 13.35 | 13.35 | -0.67% | 750 |
| Aug 25, 2025 | 13.57 | 13.57 | 13.57 | 13.44 | 13.44 | -0.19% | 80 |