Skip to main content
logo
Nordea Bank Abp (ETR:04Q)
Germany flag Germany · Delayed Price · Currency is EUR
15.23
-0.45 (-2.87%)
Last updated: Oct 22, 2026, 5:30 PM CEST

ETR:04Q Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 22, 202615.5415.5415.2315.2315.23-2.87%35,876
Oct 21, 202615.6015.6915.5815.6815.681.00%9,316
Oct 20, 202615.4915.6615.4015.5315.530.23%8,313
Oct 19, 202615.7815.7815.4515.4915.49-1.96%12,868
Oct 16, 202615.8315.8615.7615.8015.800.51%6,614
Oct 15, 202616.1016.1015.6415.7215.72-4.96%18,597
Oct 14, 202616.9416.9816.5416.5416.54-2.48%693
Oct 13, 202616.9817.0216.9516.9616.960.59%1,860
Oct 12, 202616.8716.8916.8516.8616.860.75%1,683
Oct 9, 202616.8816.8816.7416.7416.740.12%992
Oct 8, 202616.6716.7416.6016.7216.72-0.71%4,224
Oct 7, 202617.0717.0716.7416.8416.84-1.49%2,893
Oct 6, 202617.2417.3617.0717.0917.09-0.09%4,679
Oct 5, 202617.1317.1316.9617.1117.11-3,614
Oct 2, 202616.9817.1116.8617.1117.110.91%4,022
Oct 1, 202617.2617.2616.9316.9516.95-2.98%14,604
Sep 30, 202617.7617.8117.4717.4717.47-1.99%3,735
Sep 29, 202618.0018.0017.6117.8317.83-0.28%1,906
Sep 28, 202617.9718.0217.8517.8817.88-0.03%3,083
Sep 25, 202617.9517.9517.8117.8817.88-0.75%531
Sep 24, 202617.6818.0217.6818.0218.021.49%4,021
Sep 23, 202617.9517.9517.7217.7517.75-1.93%3,532
Sep 22, 202618.0018.1018.0018.1018.100.53%3,890
Sep 21, 202617.8018.0317.8018.0118.012.45%1,568
Sep 18, 202617.8617.8617.5117.5817.58-0.37%152,991
Sep 17, 202617.8117.8717.6417.6417.64-0.34%217
Sep 16, 202617.7517.7517.6917.7017.700.40%4,289
Sep 15, 202617.5217.6717.4917.6317.63-0.06%2,348
Sep 14, 202617.8617.9217.6017.6417.64-1.12%1,297
Sep 11, 202617.7517.8417.7517.8417.840.93%10
Sep 10, 202617.8317.8317.6817.6817.680.28%2,533
Sep 9, 202617.6917.7217.5417.6317.63-1.12%406
Sep 8, 202617.8917.8917.7317.8317.830.99%200
Sep 7, 202617.8917.9117.6517.6517.65-1.37%876
Sep 4, 202617.8617.9317.8517.9017.90-0.03%18,006
Sep 3, 202617.6117.9017.6117.9017.902.02%2,797
Sep 2, 202617.6917.6917.5217.5517.55-0.62%468
Sep 1, 202617.7217.7217.4817.6617.66-0.28%737
Aug 31, 202617.6617.7517.6617.7117.711.00%826
Aug 28, 202617.6017.6217.5317.5317.530.72%2,826
Aug 27, 202617.4817.7017.4117.4117.41-0.20%1,732
Aug 26, 202617.5117.5917.4417.4417.44-0.26%5,117
Aug 25, 202617.3717.4917.3717.4917.491.42%576
Aug 24, 202617.2517.2517.1817.2417.240.15%1,561
Aug 21, 202617.1417.3417.1417.2217.220.91%6,804
Aug 20, 202617.0517.0917.0017.0617.06-0.67%2,540
Aug 19, 202617.2817.3017.1117.1817.18-0.55%972
Aug 18, 202617.3417.3417.2617.2717.27-0.40%1,177
Aug 17, 202617.4517.4717.3417.3417.34-0.52%1,807
Aug 14, 202617.4417.4417.2917.4317.430.32%11,324