Banque nationale de Belgique SA (EBR:BNB)
Belgium · Delayed Price · Currency is EUR 444.00
+20.00 (4.72%)
Aug 27, 2025, 5:15 PM CET
EBR:BNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 420.00 | 444.00 | 420.00 | 444.00 | 444.00 | 4.72% | 217 |
| Aug 26, 2025 | 415.00 | 424.00 | 415.00 | 424.00 | 424.00 | 2.42% | 250 |
| Aug 25, 2025 | 407.00 | 414.00 | 407.00 | 414.00 | 414.00 | 2.22% | 147 |
| Aug 22, 2025 | 404.00 | 409.00 | 402.00 | 405.00 | 405.00 | 1.76% | 91 |
| Aug 21, 2025 | 397.00 | 400.00 | 397.00 | 398.00 | 398.00 | 0.76% | 27 |
| Aug 20, 2025 | 402.00 | 407.00 | 395.00 | 395.00 | 395.00 | -2.23% | 54 |
| Aug 19, 2025 | 400.00 | 405.00 | 400.00 | 404.00 | 404.00 | -0.98% | 19 |
| Aug 18, 2025 | 403.00 | 408.00 | 400.00 | 408.00 | 408.00 | 1.24% | 80 |
| Aug 15, 2025 | 410.00 | 410.00 | 403.00 | 403.00 | 403.00 | -1.23% | 71 |
| Aug 14, 2025 | 404.00 | 408.00 | 404.00 | 408.00 | 408.00 | -0.49% | 7 |
| Aug 13, 2025 | 400.00 | 410.00 | 391.00 | 410.00 | 410.00 | 4.86% | 116 |
| Aug 12, 2025 | 390.00 | 394.00 | 390.00 | 391.00 | 391.00 | -2.01% | 28 |
| Aug 11, 2025 | 390.00 | 399.00 | 390.00 | 399.00 | 399.00 | 2.31% | 37 |
| Aug 8, 2025 | 402.00 | 402.00 | 390.00 | 390.00 | 390.00 | -1.02% | 93 |
| Aug 7, 2025 | 399.00 | 404.00 | 394.00 | 394.00 | 394.00 | -1.25% | 102 |
| Aug 6, 2025 | 395.00 | 399.00 | 390.00 | 399.00 | 399.00 | 2.31% | 57 |
| Aug 5, 2025 | 394.00 | 395.00 | 390.00 | 390.00 | 390.00 | 0.26% | 35 |
| Aug 4, 2025 | 385.00 | 390.00 | 383.00 | 389.00 | 389.00 | 1.57% | 100 |
| Aug 1, 2025 | 378.00 | 383.00 | 378.00 | 383.00 | 383.00 | -0.26% | 2 |
| Jul 31, 2025 | 379.00 | 384.00 | 379.00 | 384.00 | 384.00 | 1.59% | 106 |
| Jul 30, 2025 | 377.00 | 378.00 | 375.00 | 378.00 | 378.00 | 0.80% | 22 |
| Jul 29, 2025 | 375.00 | 375.00 | 374.00 | 375.00 | 375.00 | - | 11 |
| Jul 28, 2025 | 376.00 | 376.00 | 375.00 | 375.00 | 375.00 | -0.79% | 12 |
| Jul 25, 2025 | 370.00 | 380.00 | 370.00 | 378.00 | 378.00 | 1.89% | 136 |
| Jul 24, 2025 | 376.00 | 376.00 | 370.00 | 371.00 | 371.00 | 0.27% | 48 |
| Jul 23, 2025 | 369.00 | 374.00 | 366.00 | 370.00 | 370.00 | 1.37% | 48 |
| Jul 22, 2025 | 369.00 | 369.00 | 365.00 | 365.00 | 365.00 | - | 10 |
| Jul 21, 2025 | 373.00 | 373.00 | 365.00 | 365.00 | 365.00 | -0.54% | 29 |
| Jul 18, 2025 | 368.00 | 368.00 | 367.00 | 367.00 | 367.00 | -1.61% | 10 |
| Jul 17, 2025 | 365.00 | 373.00 | 365.00 | 373.00 | 373.00 | -0.27% | 13 |
| Jul 16, 2025 | 363.00 | 374.00 | 363.00 | 374.00 | 374.00 | 3.60% | 48 |
| Jul 15, 2025 | 367.00 | 367.00 | 361.00 | 361.00 | 361.00 | -1.63% | 31 |
| Jul 14, 2025 | 369.00 | 372.00 | 366.00 | 367.00 | 367.00 | -0.54% | 54 |
| Jul 11, 2025 | 366.00 | 369.00 | 366.00 | 369.00 | 369.00 | 1.10% | 36 |
| Jul 10, 2025 | 372.00 | 377.00 | 345.00 | 365.00 | 365.00 | -2.93% | 345 |
| Jul 9, 2025 | 375.00 | 376.00 | 372.00 | 376.00 | 376.00 | 1.35% | 18 |
| Jul 8, 2025 | 375.00 | 375.00 | 371.00 | 371.00 | 371.00 | -1.07% | 39 |
| Jul 7, 2025 | 375.00 | 375.00 | 370.00 | 375.00 | 375.00 | - | 50 |
| Jul 4, 2025 | 379.00 | 379.00 | 375.00 | 375.00 | 375.00 | - | 10 |
| Jul 3, 2025 | 383.00 | 383.00 | 372.00 | 375.00 | 375.00 | -2.34% | 186 |
| Jul 2, 2025 | 392.00 | 392.00 | 384.00 | 384.00 | 384.00 | -1.54% | 27 |
| Jul 1, 2025 | 396.00 | 396.00 | 387.00 | 390.00 | 390.00 | 0.52% | 10 |
| Jun 30, 2025 | 387.00 | 389.00 | 386.00 | 388.00 | 388.00 | -0.51% | 138 |
| Jun 27, 2025 | 392.00 | 398.00 | 390.00 | 390.00 | 390.00 | -0.51% | 66 |
| Jun 26, 2025 | 388.00 | 392.00 | 386.00 | 392.00 | 392.00 | 1.29% | 40 |
| Jun 25, 2025 | 399.00 | 399.00 | 387.00 | 387.00 | 387.00 | -3.25% | 60 |
| Jun 24, 2025 | 399.00 | 400.00 | 391.00 | 400.00 | 400.00 | 2.04% | 69 |
| Jun 23, 2025 | 386.00 | 410.00 | 384.00 | 392.00 | 392.00 | -3.21% | 49 |
| Jun 20, 2025 | 396.00 | 405.00 | 396.00 | 405.00 | 405.00 | 2.79% | 55 |
| Jun 19, 2025 | 375.00 | 394.00 | 375.00 | 394.00 | 394.00 | 0.51% | 155 |