Banque nationale de Belgique SA (EBR:BNB)
Belgium · Delayed Price · Currency is EUR 370.00
-1.00 (-0.27%)
May 22, 2026, 4:10 PM CET
EBR:BNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 372.00 | 375.00 | 370.00 | 375.00 | - | 1.08% | 23 |
| May 21, 2026 | 375.00 | 375.00 | 371.00 | 371.00 | 371.00 | -1.07% | 21 |
| May 20, 2026 | 360.00 | 380.00 | 360.00 | 375.00 | 375.00 | 4.17% | 35 |
| May 19, 2026 | 373.00 | 375.00 | 359.00 | 360.00 | 360.00 | 1.12% | 162 |
| May 18, 2026 | 369.00 | 371.00 | 356.00 | 356.00 | 356.00 | -4.04% | 103 |
| May 15, 2026 | 366.00 | 372.00 | 366.00 | 371.00 | 371.00 | -0.27% | 50 |
| May 14, 2026 | 361.00 | 372.00 | 361.00 | 372.00 | 372.00 | 2.48% | 20 |
| May 13, 2026 | 362.00 | 374.00 | 359.00 | 363.00 | 363.00 | - | 155 |
| May 12, 2026 | 375.00 | 376.00 | 352.00 | 363.00 | 363.00 | -3.46% | 215 |
| May 11, 2026 | 376.00 | 376.00 | 375.00 | 376.00 | 376.00 | -0.27% | 91 |
| May 8, 2026 | 376.00 | 377.00 | 375.00 | 377.00 | 377.00 | 0.53% | 67 |
| May 7, 2026 | 380.00 | 380.00 | 375.00 | 375.00 | 375.00 | -1.32% | 57 |
| May 6, 2026 | 382.00 | 386.00 | 380.00 | 380.00 | 380.00 | -1.30% | 128 |
| May 5, 2026 | 385.00 | 386.00 | 385.00 | 385.00 | 385.00 | -1.28% | 18 |
| May 4, 2026 | 381.00 | 390.00 | 381.00 | 390.00 | 390.00 | 2.09% | 64 |
| Apr 30, 2026 | 386.00 | 386.00 | 381.00 | 382.00 | 382.00 | -0.52% | 23 |
| Apr 29, 2026 | 389.00 | 389.00 | 384.00 | 384.00 | 384.00 | -3.03% | 62 |
| Apr 28, 2026 | 390.00 | 396.00 | 390.00 | 396.00 | 396.00 | 1.54% | 13 |
| Apr 27, 2026 | 397.00 | 397.00 | 382.00 | 390.00 | 390.00 | 1.30% | 73 |
| Apr 24, 2026 | 380.00 | 396.00 | 380.00 | 385.00 | 385.00 | 1.32% | 83 |
| Apr 23, 2026 | 396.00 | 400.00 | 380.00 | 380.00 | 380.00 | -4.52% | 366 |
| Apr 22, 2026 | 399.00 | 400.00 | 397.00 | 398.00 | 398.00 | -0.25% | 132 |
| Apr 21, 2026 | 399.00 | 399.00 | 398.00 | 399.00 | 399.00 | 0.25% | 74 |
| Apr 20, 2026 | 404.00 | 404.00 | 398.00 | 398.00 | 398.00 | -1.00% | 27 |
| Apr 17, 2026 | 401.00 | 404.00 | 398.00 | 402.00 | 402.00 | 0.25% | 49 |
| Apr 16, 2026 | 401.00 | 401.00 | 401.00 | 401.00 | 401.00 | - | 10 |
| Apr 15, 2026 | 402.00 | 402.00 | 401.00 | 401.00 | 401.00 | - | 26 |
| Apr 14, 2026 | 401.00 | 405.00 | 401.00 | 401.00 | 401.00 | -0.25% | 15 |
| Apr 13, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - | 28 |
| Apr 10, 2026 | 402.00 | 402.00 | 402.00 | 402.00 | 402.00 | - | 21 |
| Apr 9, 2026 | 402.00 | 403.00 | 402.00 | 402.00 | 402.00 | - | 34 |
| Apr 8, 2026 | 398.00 | 402.00 | 398.00 | 402.00 | 402.00 | 1.01% | 32 |
| Apr 7, 2026 | 395.00 | 408.00 | 395.00 | 398.00 | 398.00 | 0.51% | 81 |
| Apr 2, 2026 | 405.00 | 410.00 | 395.00 | 396.00 | 396.00 | -1.49% | 83 |
| Apr 1, 2026 | 400.00 | 405.00 | 400.00 | 402.00 | 402.00 | -0.50% | 23 |
| Mar 31, 2026 | 400.00 | 404.00 | 400.00 | 404.00 | 404.00 | 0.75% | 32 |
| Mar 30, 2026 | 399.00 | 408.00 | 399.00 | 401.00 | 401.00 | -0.99% | 51 |
| Mar 27, 2026 | 405.00 | 414.00 | 405.00 | 405.00 | 405.00 | 0.75% | 124 |
| Mar 26, 2026 | 401.00 | 408.00 | 400.00 | 402.00 | 402.00 | 1.26% | 132 |
| Mar 25, 2026 | 402.00 | 402.00 | 397.00 | 397.00 | 397.00 | -0.75% | 25 |
| Mar 24, 2026 | 400.00 | 401.00 | 372.00 | 400.00 | 400.00 | 0.50% | 196 |
| Mar 23, 2026 | 400.00 | 400.00 | 395.00 | 398.00 | 398.00 | -1.00% | 284 |
| Mar 20, 2026 | 402.00 | 402.00 | 401.00 | 402.00 | 402.00 | 0.25% | 19 |
| Mar 19, 2026 | 408.00 | 410.00 | 401.00 | 401.00 | 401.00 | -1.72% | 138 |
| Mar 18, 2026 | 408.00 | 415.00 | 408.00 | 408.00 | 408.00 | -0.73% | 24 |
| Mar 17, 2026 | 410.00 | 411.00 | 410.00 | 411.00 | 411.00 | 0.24% | 166 |
| Mar 16, 2026 | 410.00 | 412.00 | 410.00 | 410.00 | 410.00 | -1.91% | 31 |
| Mar 13, 2026 | 409.00 | 418.00 | 406.00 | 418.00 | 418.00 | 2.20% | 59 |
| Mar 12, 2026 | 405.00 | 410.00 | 402.00 | 409.00 | 409.00 | 0.25% | 48 |
| Mar 11, 2026 | 405.00 | 408.00 | 405.00 | 408.00 | 408.00 | -0.49% | 7 |