Nordea Bank Abp (ETR:04Q)
Germany · Delayed Price · Currency is EUR 16.34
+0.03 (0.15%)
At close: Jan 9, 2026
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 9, 2026 | 16.33 | 16.35 | 16.08 | 16.34 | 16.34 | 0.15% | 42,483 |
| Jan 8, 2026 | 16.14 | 16.34 | 16.10 | 16.31 | 16.31 | 0.62% | 9,655 |
| Jan 7, 2026 | 16.36 | 16.45 | 16.21 | 16.21 | 16.21 | -0.58% | 21,633 |
| Jan 6, 2026 | 16.42 | 16.42 | 16.05 | 16.31 | 16.31 | -0.91% | 141,408 |
| Jan 5, 2026 | 16.37 | 16.47 | 16.32 | 16.46 | 16.46 | 0.77% | 13,164 |
| Jan 2, 2026 | 16.10 | 16.40 | 16.10 | 16.33 | 16.33 | 1.62% | 2,540 |
| Dec 30, 2025 | 16.00 | 16.08 | 15.99 | 16.07 | 16.07 | 1.07% | 2,087 |
| Dec 29, 2025 | 16.04 | 16.07 | 15.89 | 15.90 | 15.90 | -0.59% | 7,733 |
| Dec 23, 2025 | 15.87 | 16.00 | 15.86 | 16.00 | 16.00 | 0.95% | 6,238 |
| Dec 22, 2025 | 15.81 | 15.88 | 15.78 | 15.85 | 15.85 | 0.09% | 1,979 |
| Dec 19, 2025 | 15.84 | 15.86 | 15.77 | 15.83 | 15.83 | 1.31% | 8,940 |
| Dec 18, 2025 | 15.60 | 15.67 | 15.56 | 15.63 | 15.63 | 0.97% | 3,451 |
| Dec 17, 2025 | 15.53 | 15.60 | 15.48 | 15.48 | 15.48 | 0.23% | 1,514 |
| Dec 16, 2025 | 15.51 | 15.51 | 15.44 | 15.44 | 15.44 | 0.13% | 3,331 |
| Dec 15, 2025 | 15.55 | 15.55 | 15.42 | 15.42 | 15.42 | -0.13% | 5,290 |
| Dec 12, 2025 | 15.78 | 15.80 | 15.25 | 15.44 | 15.44 | -1.94% | 5,159 |
| Dec 11, 2025 | 15.53 | 15.75 | 15.53 | 15.75 | 15.75 | 1.19% | 2,288 |
| Dec 10, 2025 | 15.49 | 15.57 | 15.48 | 15.56 | 15.56 | 0.39% | 2,188 |
| Dec 9, 2025 | 15.58 | 15.58 | 15.45 | 15.50 | 15.50 | 0.62% | 2,853 |
| Dec 8, 2025 | 15.38 | 15.43 | 15.32 | 15.41 | 15.41 | -0.16% | 3,746 |
| Dec 5, 2025 | 15.48 | 15.51 | 15.40 | 15.43 | 15.43 | 0.33% | 5,471 |
| Dec 4, 2025 | 15.25 | 15.38 | 15.25 | 15.38 | 15.38 | -1.25% | 3,768 |
| Dec 3, 2025 | 15.48 | 15.63 | 15.48 | 15.58 | 15.58 | 0.39% | 3,050 |
| Dec 2, 2025 | 15.37 | 15.52 | 15.37 | 15.52 | 15.52 | 1.27% | 1,356 |
| Dec 1, 2025 | 15.28 | 15.37 | 15.24 | 15.32 | 15.32 | 0.23% | 5,444 |
| Nov 28, 2025 | 15.24 | 15.30 | 15.24 | 15.29 | 15.29 | 0.16% | 3,550 |
| Nov 27, 2025 | 15.24 | 15.30 | 15.20 | 15.26 | 15.26 | 0.16% | 6,498 |
| Nov 26, 2025 | 15.10 | 15.27 | 15.10 | 15.24 | 15.24 | 1.16% | 2,161 |
| Nov 25, 2025 | 14.89 | 15.08 | 14.88 | 15.06 | 15.06 | 1.28% | 4,371 |
| Nov 24, 2025 | 14.79 | 14.92 | 14.79 | 14.87 | 14.87 | 1.78% | 234 |
| Nov 21, 2025 | 14.48 | 14.67 | 14.48 | 14.61 | 14.61 | -0.51% | 3,615 |
| Nov 20, 2025 | 14.58 | 14.70 | 14.58 | 14.69 | 14.69 | 1.98% | 5,659 |
| Nov 19, 2025 | 14.31 | 14.44 | 14.31 | 14.40 | 14.40 | -0.07% | 848 |
| Nov 18, 2025 | 14.49 | 14.54 | 14.39 | 14.41 | 14.41 | -2.01% | 3,595 |
| Nov 17, 2025 | 14.91 | 14.91 | 14.67 | 14.71 | 14.71 | -1.01% | 1,455 |
| Nov 14, 2025 | 15.00 | 15.02 | 14.74 | 14.86 | 14.86 | -1.91% | 5,311 |
| Nov 13, 2025 | 15.15 | 15.26 | 15.15 | 15.15 | 15.15 | 0.17% | 8,211 |
| Nov 12, 2025 | 15.05 | 15.17 | 15.05 | 15.12 | 15.12 | 1.44% | 3,313 |
| Nov 11, 2025 | 14.68 | 14.92 | 14.68 | 14.91 | 14.91 | 2.19% | 3,286 |
| Nov 10, 2025 | 14.58 | 14.63 | 14.53 | 14.59 | 14.59 | 1.18% | 1,868 |
| Nov 7, 2025 | 14.56 | 14.56 | 14.39 | 14.42 | 14.42 | -0.48% | 22,260 |
| Nov 6, 2025 | 14.50 | 14.51 | 14.46 | 14.49 | 14.49 | 1.19% | 26,055 |
| Nov 5, 2025 | 14.42 | 14.42 | 14.18 | 14.32 | 14.32 | -2.72% | 32,698 |
| Nov 4, 2025 | 14.77 | 14.77 | 14.59 | 14.72 | 14.72 | -1.08% | 8,993 |
| Nov 3, 2025 | 14.90 | 15.06 | 14.87 | 14.88 | 14.88 | 0.13% | 7,931 |
| Oct 31, 2025 | 15.00 | 15.05 | 14.83 | 14.86 | 14.86 | -0.70% | 2,968 |
| Oct 30, 2025 | 14.88 | 14.96 | 14.81 | 14.96 | 14.96 | 0.88% | 4,036 |
| Oct 29, 2025 | 14.77 | 14.84 | 14.71 | 14.83 | 14.83 | 0.75% | 7,551 |
| Oct 28, 2025 | 14.68 | 14.72 | 14.66 | 14.72 | 14.72 | 0.14% | 2,624 |
| Oct 27, 2025 | 14.55 | 14.70 | 14.55 | 14.70 | 14.70 | -0.24% | 7,107 |