Nordnet AB (publ) (BIT:1SAVE)
Italy · Delayed Price · Currency is EUR 26.86
0.00 (0.00%)
At close: Oct 31, 2025
Nordnet AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.15% | - |
| Oct 30, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.59% | - |
| Oct 29, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.15% | - |
| Oct 28, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.56% | - |
| Oct 27, 2025 | 27.32 | 27.32 | 26.50 | 26.86 | 26.86 | 3.23% | 20 |
| Oct 24, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.23% | - |
| Oct 23, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.48% | - |
| Oct 22, 2025 | 26.48 | 26.50 | 26.48 | 25.70 | 25.70 | 1.90% | 60 |
| Oct 21, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.33% | - |
| Oct 20, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.16% | - |
| Oct 17, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.08% | - |
| Oct 16, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.16% | - |
| Oct 15, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.39% | - |
| Oct 14, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.86% | - |
| Oct 13, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.19% | - |
| Oct 10, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.96% | - |
| Oct 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.32% | - |
| Oct 8, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - | - |
| Oct 7, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.08% | - |
| Oct 6, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.32% | - |
| Oct 3, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.79% | - |
| Oct 2, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.45% | - |
| Oct 1, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.24% | - |
| Sep 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.65% | - |
| Sep 29, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.20% | - |
| Sep 26, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.32% | - |
| Sep 25, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.65% | - |
| Sep 24, 2025 | 24.70 | 24.70 | 24.70 | 24.70 | 24.70 | -0.80% | - |
| Sep 23, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.89% | - |
| Sep 22, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | -0.72% | - |
| Sep 19, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | -0.32% | - |
| Sep 18, 2025 | 24.94 | 24.94 | 24.94 | 24.94 | 24.94 | 0.48% | - |
| Sep 17, 2025 | 24.82 | 24.82 | 24.82 | 24.82 | 24.82 | -1.43% | - |
| Sep 16, 2025 | 25.18 | 25.18 | 25.18 | 25.18 | 25.18 | 0.24% | - |
| Sep 15, 2025 | 25.12 | 25.12 | 25.12 | 25.12 | 25.12 | 0.64% | - |
| Sep 12, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | -1.19% | - |
| Sep 11, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | 0.40% | - |
| Sep 10, 2025 | 25.16 | 25.16 | 25.16 | 25.16 | 25.16 | 0.64% | - |
| Sep 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.30% | - |
| Sep 8, 2025 | 24.68 | 24.68 | 24.68 | 24.68 | 24.68 | 0.49% | - |
| Sep 5, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -0.16% | - |
| Sep 4, 2025 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | 0.49% | - |
| Sep 3, 2025 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -1.69% | - |
| Sep 2, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.08% | - |
| Sep 1, 2025 | 24.88 | 24.88 | 24.88 | 24.88 | 24.88 | 0.40% | - |
| Aug 29, 2025 | 25.02 | 25.02 | 25.02 | 24.78 | 24.78 | -2.90% | 100 |
| Aug 28, 2025 | 25.52 | 25.52 | 25.52 | 25.52 | 25.52 | 0.39% | - |
| Aug 27, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 0.24% | - |
| Aug 26, 2025 | 25.36 | 25.36 | 25.36 | 25.36 | 25.36 | 0.16% | - |
| Aug 25, 2025 | 25.32 | 25.32 | 25.32 | 25.32 | 25.32 | 1.44% | - |