Nordea Bank Abp (CPH:NDA.DK)
Denmark · Delayed Price · Currency is DKK 113.80
+1.40 (1.25%)
At close: Nov 26, 2025
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 26, 2025 | 112.50 | 114.15 | 112.50 | 113.80 | 113.80 | 1.25% | 724,491 |
| Nov 25, 2025 | 111.05 | 112.60 | 110.90 | 112.40 | 112.40 | 1.03% | 181,700 |
| Nov 24, 2025 | 110.25 | 111.55 | 110.25 | 111.25 | 111.25 | 1.78% | 425,134 |
| Nov 21, 2025 | 108.55 | 109.50 | 107.60 | 109.30 | 109.30 | -0.36% | 390,637 |
| Nov 20, 2025 | 108.50 | 109.95 | 108.50 | 109.70 | 109.70 | 1.81% | 129,286 |
| Nov 19, 2025 | 107.95 | 108.20 | 106.80 | 107.75 | 107.75 | 0.19% | 294,900 |
| Nov 18, 2025 | 108.60 | 108.65 | 107.30 | 107.55 | 107.55 | -1.87% | 257,552 |
| Nov 17, 2025 | 111.15 | 111.60 | 109.55 | 109.60 | 109.60 | -1.17% | 289,750 |
| Nov 14, 2025 | 112.40 | 112.40 | 109.80 | 110.90 | 110.90 | -1.95% | 272,518 |
| Nov 13, 2025 | 113.30 | 113.95 | 113.00 | 113.10 | 113.10 | 0.18% | 236,840 |
| Nov 12, 2025 | 111.45 | 113.25 | 111.45 | 112.90 | 112.90 | 1.85% | 274,926 |
| Nov 11, 2025 | 109.50 | 111.00 | 109.35 | 110.85 | 110.85 | 1.93% | 396,266 |
| Nov 10, 2025 | 108.90 | 109.05 | 108.30 | 108.75 | 108.75 | 1.16% | 430,886 |
| Nov 7, 2025 | 108.95 | 109.10 | 107.05 | 107.50 | 107.50 | -0.42% | 187,106 |
| Nov 6, 2025 | 107.60 | 108.45 | 106.90 | 107.95 | 107.95 | 1.22% | 234,078 |
| Nov 5, 2025 | 108.05 | 108.05 | 105.70 | 106.65 | 106.65 | -2.96% | 849,210 |
| Nov 4, 2025 | 110.65 | 110.65 | 108.85 | 109.90 | 109.90 | -1.08% | 461,512 |
| Nov 3, 2025 | 110.95 | 112.40 | 110.65 | 111.10 | 111.10 | 0.32% | 220,279 |
| Oct 31, 2025 | 111.75 | 112.45 | 110.60 | 110.75 | 110.75 | -0.81% | 121,685 |
| Oct 30, 2025 | 110.95 | 111.90 | 110.55 | 111.65 | 111.65 | 0.86% | 126,395 |
| Oct 29, 2025 | 110.15 | 111.00 | 109.70 | 110.70 | 110.70 | 0.73% | 795,034 |
| Oct 28, 2025 | 109.80 | 110.05 | 109.45 | 109.90 | 109.90 | 0.50% | 161,215 |
| Oct 27, 2025 | 108.85 | 109.60 | 108.40 | 109.35 | 109.35 | 0.46% | 400,675 |
| Oct 24, 2025 | 109.70 | 109.70 | 107.80 | 108.85 | 108.85 | -0.68% | 127,319 |
| Oct 23, 2025 | 109.70 | 110.15 | 109.15 | 109.60 | 109.60 | 0.05% | 787,452 |
| Oct 22, 2025 | 109.45 | 109.75 | 108.90 | 109.55 | 109.55 | - | 475,277 |
| Oct 21, 2025 | 109.20 | 110.00 | 109.15 | 109.55 | 109.55 | 0.69% | 865,068 |
| Oct 20, 2025 | 107.85 | 108.95 | 107.85 | 108.80 | 108.80 | 1.07% | 192,444 |
| Oct 17, 2025 | 107.45 | 108.10 | 106.15 | 107.65 | 107.65 | -1.15% | 262,229 |
| Oct 16, 2025 | 108.15 | 109.90 | 107.65 | 108.90 | 108.90 | 3.22% | 463,667 |
| Oct 15, 2025 | 105.10 | 106.30 | 105.10 | 105.50 | 105.50 | 0.76% | 272,075 |
| Oct 14, 2025 | 103.90 | 105.40 | 103.30 | 104.70 | 104.70 | 0.67% | 213,401 |
| Oct 13, 2025 | 104.40 | 104.95 | 103.50 | 104.00 | 104.00 | -0.95% | 158,049 |
| Oct 10, 2025 | 103.65 | 105.45 | 103.65 | 105.00 | 105.00 | 1.55% | 198,088 |
| Oct 9, 2025 | 103.50 | 104.00 | 103.10 | 103.40 | 103.40 | -0.14% | 148,423 |
| Oct 8, 2025 | 104.00 | 104.30 | 102.70 | 103.55 | 103.55 | -0.24% | 163,079 |
| Oct 7, 2025 | 104.30 | 104.60 | 103.60 | 103.80 | 103.80 | -0.34% | 118,405 |
| Oct 6, 2025 | 104.15 | 104.65 | 103.50 | 104.15 | 104.15 | - | 129,918 |
| Oct 3, 2025 | 103.95 | 104.80 | 103.80 | 104.15 | 104.15 | 0.53% | 122,345 |
| Oct 2, 2025 | 104.70 | 105.10 | 103.55 | 103.60 | 103.60 | -0.67% | 296,003 |
| Oct 1, 2025 | 103.75 | 104.35 | 103.20 | 104.30 | 104.30 | 0.34% | 149,156 |
| Sep 30, 2025 | 106.40 | 106.60 | 103.70 | 103.95 | 103.95 | -2.30% | 243,828 |
| Sep 29, 2025 | 106.45 | 106.65 | 105.75 | 106.40 | 106.40 | 0.38% | 350,482 |
| Sep 26, 2025 | 104.00 | 106.35 | 104.00 | 106.00 | 106.00 | 2.27% | 303,772 |
| Sep 25, 2025 | 104.15 | 104.30 | 102.90 | 103.65 | 103.65 | -0.86% | 103,635 |
| Sep 24, 2025 | 103.65 | 105.10 | 103.60 | 104.55 | 104.55 | 0.34% | 202,914 |
| Sep 23, 2025 | 102.60 | 104.35 | 102.25 | 104.20 | 104.20 | 1.76% | 276,740 |
| Sep 22, 2025 | 103.50 | 103.50 | 102.15 | 102.40 | 102.40 | -1.25% | 139,746 |
| Sep 19, 2025 | 102.25 | 103.80 | 101.60 | 103.70 | 103.70 | 1.72% | 334,622 |
| Sep 18, 2025 | 102.40 | 103.40 | 101.55 | 101.95 | 101.95 | -0.44% | 264,020 |