Nordnet AB (publ) (BIT:1SAVE)
Italy · Delayed Price · Currency is EUR 28.14
+1.50 (5.63%)
At close: Feb 11, 2026
Nordnet AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 26.64 | 26.64 | 26.64 | 26.64 | 26.64 | -3.06% | - |
| Feb 9, 2026 | 27.48 | 27.48 | 27.48 | 27.48 | 27.48 | 2.84% | - |
| Feb 6, 2026 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -3.68% | - |
| Feb 5, 2026 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -2.19% | - |
| Feb 4, 2026 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | -2.81% | - |
| Feb 3, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -0.95% | - |
| Feb 2, 2026 | 29.46 | 29.46 | 29.46 | 29.46 | 29.46 | -2.26% | - |
| Jan 30, 2026 | 30.14 | 30.14 | 30.14 | 30.14 | 30.14 | 10.81% | - |
| Jan 29, 2026 | 27.20 | 27.20 | 27.20 | 27.20 | 27.20 | 0.82% | - |
| Jan 28, 2026 | 26.98 | 26.98 | 26.98 | 26.98 | 26.98 | 6.05% | - |
| Jan 27, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -2.90% | - |
| Jan 26, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 0.08% | - |
| Jan 23, 2026 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | -0.08% | - |
| Jan 22, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 1.71% | - |
| Jan 21, 2026 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 4.55% | - |
| Jan 20, 2026 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | 0.33% | - |
| Jan 19, 2026 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | -6.40% | - |
| Jan 16, 2026 | 27.36 | 27.36 | 27.36 | 26.24 | 26.24 | -4.09% | 1,000 |
| Jan 15, 2026 | 27.36 | 27.36 | 27.36 | 27.36 | 27.36 | 3.56% | - |
| Jan 14, 2026 | 26.42 | 26.42 | 26.42 | 26.42 | 26.42 | -4.90% | - |
| Jan 13, 2026 | 27.78 | 27.78 | 27.78 | 27.78 | 27.78 | 4.67% | - |
| Jan 12, 2026 | 26.54 | 26.54 | 26.54 | 26.54 | 26.54 | 1.76% | - |
| Jan 9, 2026 | 25.36 | 25.36 | 25.36 | 26.08 | 26.08 | 3.33% | 10 |
| Jan 8, 2026 | 23.20 | 23.20 | 23.20 | 25.24 | 25.24 | -0.79% | 10 |
| Jan 7, 2026 | 25.44 | 25.44 | 25.44 | 25.44 | 25.44 | -1.62% | - |
| Jan 6, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | - | - |
| Jan 5, 2026 | 25.86 | 25.86 | 25.86 | 25.86 | 25.86 | 5.55% | - |
| Jan 2, 2026 | 24.50 | 24.50 | 24.50 | 24.50 | 24.50 | 0.49% | - |
| Dec 30, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | - |
| Dec 29, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | - |
| Dec 23, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | - |
| Dec 22, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | - |
| Dec 19, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | - |
| Dec 18, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | - | - |
| Dec 17, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | -4.09% | - |
| Dec 16, 2025 | 25.42 | 25.42 | 25.42 | 25.42 | 25.42 | 7.80% | - |
| Dec 15, 2025 | 23.58 | 23.58 | 23.58 | 23.58 | 23.58 | 0.77% | - |
| Dec 12, 2025 | 23.40 | 23.40 | 23.40 | 23.40 | 23.40 | 0.34% | - |
| Dec 11, 2025 | 23.32 | 23.32 | 23.32 | 23.32 | 23.32 | 0.52% | - |
| Dec 10, 2025 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | -0.09% | - |
| Dec 9, 2025 | 23.22 | 23.22 | 23.22 | 23.22 | 23.22 | 0.43% | - |
| Dec 8, 2025 | 23.12 | 23.12 | 23.12 | 23.12 | 23.12 | 0.87% | - |
| Dec 5, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 2.41% | - |
| Dec 4, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.06% | - |
| Dec 3, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -7.82% | - |
| Dec 2, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.49% | - |
| Dec 1, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.57% | - |
| Nov 28, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.74% | - |
| Nov 27, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 3.48% | - |
| Nov 26, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.25% | - |