Nordfyns Bank A/S (CPH:NRDF)
Denmark · Delayed Price · Currency is DKK 625.00
-5.00 (-0.80%)
Sep 5, 2025, 4:59 PM CET
Nordfyns Bank Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 620.00 | 625.00 | 620.00 | 625.00 | 625.00 | 0.81% | 1,191 |
| Sep 3, 2025 | 620.00 | 625.00 | 610.00 | 620.00 | 620.00 | - | 22,283 |
| Sep 2, 2025 | 620.00 | 625.00 | 615.00 | 620.00 | 620.00 | -0.80% | 7,144 |
| Sep 1, 2025 | 625.00 | 625.00 | 620.00 | 625.00 | 625.00 | 0.81% | 13,552 |
| Aug 29, 2025 | 620.00 | 625.00 | 620.00 | 620.00 | 620.00 | - | 2,764 |
| Aug 28, 2025 | 620.00 | 630.00 | 615.00 | 620.00 | 620.00 | 0.81% | 8,940 |
| Aug 27, 2025 | 610.00 | 620.00 | 610.00 | 615.00 | 615.00 | 1.65% | 28,842 |
| Aug 26, 2025 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | - | 2,406 |
| Aug 25, 2025 | 605.00 | 605.00 | 600.00 | 605.00 | 605.00 | - | 891 |
| Aug 22, 2025 | 585.00 | 610.00 | 585.00 | 605.00 | 605.00 | 3.42% | 12,384 |
| Aug 21, 2025 | 590.00 | 590.00 | 585.00 | 585.00 | 585.00 | -0.85% | 191 |
| Aug 20, 2025 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | - | 628 |
| Aug 19, 2025 | 590.00 | 595.00 | 590.00 | 590.00 | 590.00 | -0.84% | 1,255 |
| Aug 18, 2025 | 590.00 | 595.00 | 590.00 | 595.00 | 595.00 | 1.71% | 2,693 |
| Aug 15, 2025 | 595.00 | 595.00 | 585.00 | 585.00 | 585.00 | -2.50% | 2,548 |
| Aug 14, 2025 | 600.00 | 600.00 | 590.00 | 600.00 | 600.00 | -0.83% | 2,971 |
| Aug 13, 2025 | 600.00 | 605.00 | 600.00 | 605.00 | 605.00 | - | 2,703 |
| Aug 12, 2025 | 605.00 | 605.00 | 595.00 | 605.00 | 605.00 | 0.83% | 25,105 |
| Aug 11, 2025 | 600.00 | 610.00 | 595.00 | 600.00 | 600.00 | -0.83% | 13,953 |
| Aug 8, 2025 | 610.00 | 610.00 | 605.00 | 605.00 | 605.00 | -0.82% | 1,397 |
| Aug 7, 2025 | 605.00 | 610.00 | 600.00 | 610.00 | 610.00 | 0.83% | 23,106 |
| Aug 6, 2025 | 615.00 | 620.00 | 600.00 | 605.00 | 605.00 | -2.42% | 2,917 |
| Aug 5, 2025 | 630.00 | 630.00 | 615.00 | 620.00 | 620.00 | -0.80% | 2,475 |
| Aug 4, 2025 | 615.00 | 645.00 | 615.00 | 625.00 | 625.00 | 2.46% | 3,949 |
| Aug 1, 2025 | 600.00 | 615.00 | 600.00 | 610.00 | 610.00 | 0.83% | 8,713 |
| Jul 31, 2025 | 600.00 | 610.00 | 600.00 | 605.00 | 605.00 | 0.83% | 11,562 |
| Jul 30, 2025 | 605.00 | 610.00 | 600.00 | 600.00 | 600.00 | -1.64% | 673 |
| Jul 29, 2025 | 605.00 | 610.00 | 595.00 | 610.00 | 610.00 | 2.52% | 7,522 |
| Jul 28, 2025 | 595.00 | 605.00 | 595.00 | 595.00 | 595.00 | -0.83% | 2,083 |
| Jul 25, 2025 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | - | 5,164 |
| Jul 24, 2025 | 605.00 | 605.00 | 600.00 | 600.00 | 600.00 | - | 664 |
| Jul 23, 2025 | 600.00 | 610.00 | 600.00 | 600.00 | 600.00 | - | 1,036 |
| Jul 22, 2025 | 600.00 | 605.00 | 595.00 | 600.00 | 600.00 | 0.84% | 1,895 |
| Jul 21, 2025 | 590.00 | 600.00 | 590.00 | 595.00 | 595.00 | 0.85% | 4,907 |
| Jul 18, 2025 | 585.00 | 605.00 | 585.00 | 590.00 | 590.00 | - | 12,950 |
| Jul 17, 2025 | 585.00 | 595.00 | 585.00 | 590.00 | 590.00 | 0.85% | 16,239 |
| Jul 16, 2025 | 580.00 | 595.00 | 580.00 | 585.00 | 585.00 | 0.86% | 14,946 |
| Jul 15, 2025 | 550.00 | 585.00 | 550.00 | 580.00 | 580.00 | 3.57% | 14,422 |
| Jul 14, 2025 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 0.90% | 7,787 |
| Jul 11, 2025 | 550.00 | 555.00 | 550.00 | 555.00 | 555.00 | -0.89% | 854 |
| Jul 10, 2025 | 555.00 | 560.00 | 555.00 | 560.00 | 560.00 | 0.90% | 3,408 |
| Jul 9, 2025 | 550.00 | 560.00 | 550.00 | 555.00 | 555.00 | 0.91% | 37,078 |
| Jul 8, 2025 | 545.00 | 550.00 | 545.00 | 550.00 | 550.00 | 0.92% | 5,310 |
| Jul 7, 2025 | 510.00 | 555.00 | 510.00 | 545.00 | 545.00 | 9.44% | 19,899 |
| Jul 4, 2025 | 500.00 | 500.00 | 494.00 | 498.00 | 498.00 | -0.40% | 818 |
| Jul 3, 2025 | 492.00 | 500.00 | 492.00 | 500.00 | 500.00 | 1.63% | 662 |
| Jul 2, 2025 | 494.00 | 496.00 | 492.00 | 492.00 | 492.00 | - | 387 |
| Jul 1, 2025 | 496.00 | 498.00 | 490.00 | 492.00 | 492.00 | -0.81% | 1,275 |
| Jun 30, 2025 | 496.00 | 498.00 | 496.00 | 496.00 | 496.00 | - | 757 |
| Jun 27, 2025 | 498.00 | 498.00 | 492.00 | 496.00 | 496.00 | -0.40% | 1,856 |