Nordea Bank Abp (ETR:04Q)
Germany · Delayed Price · Currency is EUR 13.89
+0.22 (1.61%)
At close: Sep 19, 2025
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 19, 2025 | 13.68 | 13.93 | 13.68 | 13.89 | 13.89 | 1.61% | 987 |
| Sep 18, 2025 | 13.85 | 13.85 | 13.66 | 13.67 | 13.67 | -0.40% | 2,823 |
| Sep 17, 2025 | 13.73 | 13.73 | 13.68 | 13.73 | 13.73 | -0.15% | 1,552 |
| Sep 16, 2025 | 13.81 | 13.90 | 13.70 | 13.75 | 13.75 | -0.79% | 1,387 |
| Sep 15, 2025 | 13.77 | 13.88 | 13.76 | 13.86 | 13.86 | 1.13% | 12,762 |
| Sep 12, 2025 | 13.65 | 13.70 | 13.65 | 13.70 | 13.70 | 0.48% | 551 |
| Sep 11, 2025 | 13.63 | 13.64 | 13.63 | 13.64 | 13.64 | -0.29% | 2,220 |
| Sep 10, 2025 | 13.58 | 13.69 | 13.56 | 13.68 | 13.68 | 1.07% | 8,418 |
| Sep 9, 2025 | 13.54 | 13.54 | 13.50 | 13.53 | 13.53 | 0.30% | 870 |
| Sep 8, 2025 | 13.38 | 13.54 | 13.38 | 13.49 | 13.49 | 1.09% | 6,242 |
| Sep 5, 2025 | 13.47 | 13.48 | 13.31 | 13.35 | 13.35 | -0.07% | 3,918 |
| Sep 4, 2025 | 13.23 | 13.42 | 13.23 | 13.36 | 13.36 | 1.17% | 12,442 |
| Sep 3, 2025 | 13.28 | 13.28 | 13.15 | 13.20 | 13.20 | -0.68% | 2,638 |
| Sep 2, 2025 | 13.45 | 13.45 | 13.25 | 13.29 | 13.29 | -0.78% | 4,260 |
| Sep 1, 2025 | 13.22 | 13.40 | 13.20 | 13.40 | 13.40 | 2.41% | 4,085 |
| Aug 29, 2025 | 13.06 | 13.08 | 12.96 | 13.08 | 13.08 | -0.46% | 11,383 |
| Aug 28, 2025 | 13.25 | 13.25 | 13.11 | 13.14 | 13.14 | -0.45% | 4,463 |
| Aug 27, 2025 | 13.34 | 13.34 | 13.13 | 13.20 | 13.20 | -0.90% | 4,749 |
| Aug 26, 2025 | 13.25 | 13.33 | 13.16 | 13.32 | 13.32 | -0.60% | 4,153 |
| Aug 25, 2025 | 13.43 | 13.45 | 13.38 | 13.40 | 13.40 | -0.74% | 2,371 |
| Aug 22, 2025 | 13.35 | 13.52 | 13.35 | 13.50 | 13.50 | 0.97% | 11,518 |
| Aug 21, 2025 | 13.32 | 13.38 | 13.29 | 13.37 | 13.37 | -1.26% | 9,765 |
| Aug 20, 2025 | 13.50 | 13.56 | 13.48 | 13.54 | 13.54 | -0.26% | 8,982 |
| Aug 19, 2025 | 13.59 | 13.64 | 13.57 | 13.58 | 13.58 | 0.26% | 2,264 |
| Aug 18, 2025 | 13.66 | 13.68 | 13.51 | 13.54 | 13.54 | -1.88% | 15,787 |
| Aug 15, 2025 | 13.79 | 13.80 | 13.66 | 13.80 | 13.80 | 0.95% | 9,249 |
| Aug 14, 2025 | 13.40 | 13.72 | 13.40 | 13.67 | 13.67 | 2.44% | 7,126 |
| Aug 13, 2025 | 13.25 | 13.41 | 13.25 | 13.35 | 13.35 | 0.64% | 23,518 |
| Aug 12, 2025 | 13.22 | 13.26 | 13.15 | 13.26 | 13.26 | 0.95% | 2,881 |
| Aug 11, 2025 | 13.23 | 13.23 | 13.14 | 13.14 | 13.14 | 0.08% | 3,069 |
| Aug 8, 2025 | 13.04 | 13.13 | 13.04 | 13.13 | 13.13 | 0.77% | 5,058 |
| Aug 7, 2025 | 12.92 | 13.03 | 12.90 | 13.03 | 13.03 | 1.13% | 12,753 |
| Aug 6, 2025 | 12.84 | 12.90 | 12.84 | 12.88 | 12.88 | 0.70% | 10,021 |
| Aug 5, 2025 | 12.87 | 12.92 | 12.79 | 12.79 | 12.79 | -0.31% | 7,662 |
| Aug 4, 2025 | 12.68 | 12.87 | 12.68 | 12.83 | 12.83 | 1.50% | 5,498 |
| Aug 1, 2025 | 12.66 | 12.73 | 12.58 | 12.64 | 12.64 | -1.44% | 2,613 |
| Jul 31, 2025 | 12.88 | 12.88 | 12.81 | 12.83 | 12.83 | -0.35% | 1,568 |
| Jul 30, 2025 | 12.83 | 12.89 | 12.81 | 12.87 | 12.87 | 0.98% | 6,612 |
| Jul 29, 2025 | 12.65 | 12.80 | 12.65 | 12.75 | 12.75 | 1.31% | 3,121 |
| Jul 28, 2025 | 12.75 | 12.75 | 12.58 | 12.58 | 12.58 | -0.44% | 5,206 |
| Jul 25, 2025 | 12.65 | 12.69 | 12.60 | 12.64 | 12.64 | 0.28% | 968 |
| Jul 24, 2025 | 12.64 | 12.71 | 12.60 | 12.60 | 12.60 | 1.61% | 5,562 |
| Jul 23, 2025 | 12.32 | 12.47 | 12.32 | 12.40 | 12.40 | 1.68% | 7,925 |
| Jul 22, 2025 | 12.25 | 12.26 | 12.15 | 12.20 | 12.20 | -0.53% | 6,863 |
| Jul 21, 2025 | 12.20 | 12.27 | 12.19 | 12.26 | 12.26 | 0.74% | 37,893 |
| Jul 18, 2025 | 12.22 | 12.26 | 12.11 | 12.17 | 12.17 | -0.33% | 33,545 |
| Jul 17, 2025 | 12.22 | 12.23 | 11.98 | 12.21 | 12.21 | -2.20% | 73,537 |
| Jul 16, 2025 | 12.49 | 12.59 | 12.49 | 12.49 | 12.49 | -0.12% | 6,835 |
| Jul 15, 2025 | 12.66 | 12.66 | 12.50 | 12.50 | 12.50 | -1.11% | 5,919 |
| Jul 14, 2025 | 12.52 | 12.64 | 12.49 | 12.64 | 12.64 | -0.20% | 10,549 |