Banque nationale de Belgique SA (EBR:BNB)
Belgium · Delayed Price · Currency is EUR 420.00
-2.00 (-0.47%)
At close: Jan 20, 2026
EBR:BNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 20, 2026 | 421.00 | 421.00 | 413.00 | 420.00 | 420.00 | -0.47% | 52 |
| Jan 19, 2026 | 415.00 | 424.00 | 414.00 | 422.00 | 422.00 | 1.20% | 155 |
| Jan 16, 2026 | 425.00 | 425.00 | 417.00 | 417.00 | 417.00 | -2.80% | 50 |
| Jan 15, 2026 | 425.00 | 429.00 | 418.00 | 429.00 | 429.00 | 1.66% | 21 |
| Jan 14, 2026 | 417.00 | 430.00 | 417.00 | 422.00 | 422.00 | 0.96% | 127 |
| Jan 13, 2026 | 420.00 | 422.00 | 417.00 | 418.00 | 418.00 | -0.71% | 8 |
| Jan 12, 2026 | 421.00 | 423.00 | 421.00 | 421.00 | 421.00 | -0.24% | 62 |
| Jan 9, 2026 | 421.00 | 423.00 | 421.00 | 422.00 | 422.00 | 0.24% | 10 |
| Jan 8, 2026 | 423.00 | 423.00 | 421.00 | 421.00 | 421.00 | -0.71% | 24 |
| Jan 7, 2026 | 425.00 | 425.00 | 424.00 | 424.00 | 424.00 | -0.24% | 45 |
| Jan 6, 2026 | 427.00 | 428.00 | 425.00 | 425.00 | 425.00 | -0.47% | 32 |
| Jan 5, 2026 | 428.00 | 428.00 | 426.00 | 427.00 | 427.00 | -0.23% | 37 |
| Jan 2, 2026 | 421.00 | 428.00 | 419.00 | 428.00 | 428.00 | -0.23% | 49 |
| Dec 31, 2025 | 425.00 | 429.00 | 421.00 | 429.00 | 429.00 | 0.47% | 96 |
| Dec 30, 2025 | 422.00 | 428.00 | 421.00 | 427.00 | 427.00 | -0.47% | 66 |
| Dec 29, 2025 | 416.00 | 429.00 | 416.00 | 429.00 | 429.00 | 2.63% | 87 |
| Dec 24, 2025 | 414.00 | 418.00 | 409.00 | 418.00 | 418.00 | 2.45% | 42 |
| Dec 23, 2025 | 407.00 | 412.00 | 406.00 | 408.00 | 408.00 | -0.24% | 99 |
| Dec 22, 2025 | 405.00 | 410.00 | 405.00 | 409.00 | 409.00 | 0.49% | 141 |
| Dec 19, 2025 | 407.00 | 413.00 | 407.00 | 407.00 | 407.00 | -0.25% | 171 |
| Dec 18, 2025 | 410.00 | 410.00 | 405.00 | 408.00 | 408.00 | -0.49% | 177 |
| Dec 17, 2025 | 407.00 | 414.00 | 407.00 | 410.00 | 410.00 | 0.74% | 60 |
| Dec 16, 2025 | 407.00 | 414.00 | 405.00 | 407.00 | 407.00 | -0.25% | 243 |
| Dec 15, 2025 | 410.00 | 412.00 | 408.00 | 408.00 | 408.00 | - | 68 |
| Dec 12, 2025 | 409.00 | 418.00 | 408.00 | 408.00 | 408.00 | -2.63% | 73 |
| Dec 11, 2025 | 410.00 | 419.00 | 408.00 | 419.00 | 419.00 | 2.44% | 131 |
| Dec 10, 2025 | 413.00 | 419.00 | 409.00 | 409.00 | 409.00 | -1.45% | 42 |
| Dec 9, 2025 | 415.00 | 418.00 | 415.00 | 415.00 | 415.00 | - | 67 |
| Dec 8, 2025 | 412.00 | 416.00 | 412.00 | 415.00 | 415.00 | -0.95% | 40 |
| Dec 5, 2025 | 432.00 | 432.00 | 419.00 | 419.00 | 419.00 | -3.01% | 89 |
| Dec 4, 2025 | 435.00 | 435.00 | 432.00 | 432.00 | 432.00 | -1.14% | 12 |
| Dec 3, 2025 | 434.00 | 437.00 | 432.00 | 437.00 | 437.00 | 0.46% | 56 |
| Dec 2, 2025 | 446.00 | 446.00 | 435.00 | 435.00 | 435.00 | -1.14% | 67 |
| Dec 1, 2025 | 430.00 | 445.00 | 430.00 | 440.00 | 440.00 | 1.15% | 102 |
| Nov 28, 2025 | 412.00 | 435.00 | 412.00 | 435.00 | 435.00 | 4.07% | 106 |
| Nov 27, 2025 | 408.00 | 418.00 | 407.00 | 418.00 | 418.00 | 2.45% | 67 |
| Nov 26, 2025 | 407.00 | 410.00 | 407.00 | 408.00 | 408.00 | 0.25% | 72 |
| Nov 25, 2025 | 409.00 | 410.00 | 407.00 | 407.00 | 407.00 | -0.49% | 40 |
| Nov 24, 2025 | 407.00 | 412.00 | 407.00 | 409.00 | 409.00 | -2.15% | 23 |
| Nov 21, 2025 | 408.00 | 419.00 | 407.00 | 418.00 | 418.00 | 2.70% | 118 |
| Nov 20, 2025 | 408.00 | 409.00 | 407.00 | 407.00 | 407.00 | -0.25% | 53 |
| Nov 19, 2025 | 416.00 | 416.00 | 408.00 | 408.00 | 408.00 | -1.92% | 49 |
| Nov 18, 2025 | 408.00 | 416.00 | 408.00 | 416.00 | 416.00 | 1.96% | 21 |
| Nov 17, 2025 | 414.00 | 415.00 | 408.00 | 408.00 | 408.00 | -1.21% | 54 |
| Nov 14, 2025 | 406.00 | 413.00 | 406.00 | 413.00 | 413.00 | 1.98% | 55 |
| Nov 13, 2025 | 410.00 | 412.00 | 405.00 | 405.00 | 405.00 | -1.46% | 27 |
| Nov 12, 2025 | 405.00 | 416.00 | 405.00 | 411.00 | 411.00 | 1.23% | 36 |
| Nov 11, 2025 | 407.00 | 408.00 | 406.00 | 406.00 | 406.00 | -1.69% | 14 |
| Nov 10, 2025 | 412.00 | 413.00 | 405.00 | 413.00 | 413.00 | 0.49% | 40 |
| Nov 7, 2025 | 409.00 | 411.00 | 407.00 | 411.00 | 411.00 | -0.48% | 78 |