Nordea Bank Abp (ETR:04Q)
Germany · Delayed Price · Currency is EUR 15.29
+0.03 (0.16%)
At close: Nov 28, 2025
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 24, 2025 | 14.48 | 14.74 | 14.48 | 14.74 | 14.74 | 0.51% | 6,480 |
| Oct 23, 2025 | 14.64 | 14.69 | 14.64 | 14.66 | 14.66 | -0.31% | 25,318 |
| Oct 22, 2025 | 14.64 | 14.71 | 14.60 | 14.71 | 14.71 | 0.31% | 245 |
| Oct 21, 2025 | 14.67 | 14.74 | 14.63 | 14.66 | 14.66 | -2.91% | 4,382 |
| Oct 20, 2025 | 14.49 | 15.10 | 14.48 | 15.10 | 15.10 | 4.75% | 7,041 |
| Oct 17, 2025 | 14.28 | 14.45 | 14.28 | 14.42 | 14.42 | -1.27% | 5,845 |
| Oct 16, 2025 | 14.53 | 14.67 | 14.48 | 14.60 | 14.60 | 3.11% | 4,551 |
| Oct 15, 2025 | 14.14 | 14.21 | 14.11 | 14.16 | 14.16 | -0.84% | 2,322 |
| Oct 14, 2025 | 13.99 | 14.28 | 13.93 | 14.28 | 14.28 | 1.71% | 1,770 |
| Oct 13, 2025 | 13.96 | 14.05 | 13.90 | 14.04 | 14.04 | 0.14% | 1,051 |
| Oct 10, 2025 | 14.09 | 14.11 | 13.99 | 14.02 | 14.02 | 1.15% | 13,605 |
| Oct 9, 2025 | 13.85 | 13.91 | 13.85 | 13.86 | 13.86 | -0.14% | 6,202 |
| Oct 8, 2025 | 13.93 | 13.95 | 13.83 | 13.88 | 13.88 | -0.22% | 2,372 |
| Oct 7, 2025 | 13.95 | 13.95 | 13.88 | 13.91 | 13.91 | -0.29% | 1,444 |
| Oct 6, 2025 | 13.91 | 13.98 | 13.91 | 13.95 | 13.95 | 0.07% | 4,994 |
| Oct 3, 2025 | 13.98 | 14.03 | 13.93 | 13.94 | 13.94 | 0.29% | 885 |
| Oct 2, 2025 | 14.04 | 14.08 | 13.87 | 13.90 | 13.90 | -2.08% | 2,836 |
| Oct 1, 2025 | 13.92 | 14.20 | 13.84 | 14.20 | 14.20 | 1.83% | 5,934 |
| Sep 30, 2025 | 14.25 | 14.29 | 13.92 | 13.94 | 13.94 | -2.24% | 17,591 |
| Sep 29, 2025 | 14.21 | 14.28 | 14.21 | 14.26 | 14.26 | 0.39% | 1,874 |
| Sep 26, 2025 | 14.03 | 14.21 | 14.03 | 14.21 | 14.21 | 2.53% | 5,739 |
| Sep 25, 2025 | 13.89 | 13.89 | 13.86 | 13.86 | 13.86 | -0.68% | 1,845 |
| Sep 24, 2025 | 13.98 | 14.10 | 13.95 | 13.95 | 13.95 | 0.25% | 10,756 |
| Sep 23, 2025 | 13.73 | 14.00 | 13.73 | 13.92 | 13.92 | 1.35% | 7,981 |
| Sep 22, 2025 | 13.84 | 13.84 | 13.73 | 13.73 | 13.73 | -1.15% | 1,522 |