Skip to main content
Nordea Bank Abp (ETR:04Q)
Germany flag Germany · Delayed Price · Currency is EUR
16.97
-0.05 (-0.29%)
Last updated: Nov 11, 2026, 5:30 PM CET

ETR:04Q Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 11, 202617.0417.0616.9416.9716.97-0.29%610
Nov 10, 202616.9317.0516.9317.0217.021.61%2,636
Nov 9, 202616.3416.7916.3416.7516.752.54%2,651
Nov 6, 202616.2716.3316.2716.3316.33-0.49%3,111
Nov 5, 202616.4816.6616.4116.4116.410.37%2,817
Nov 4, 202615.9916.3915.9916.3516.353.42%17,587
Nov 3, 202615.7215.9415.7215.8115.81-0.13%7,941
Nov 2, 202615.7715.8315.7415.8315.831.09%5,421
Oct 30, 202615.9615.9815.6615.6615.66-2.34%4,298
Oct 29, 202615.8716.0815.8716.0416.041.30%25,988
Oct 28, 202615.8115.8815.7915.8315.830.13%3,853
Oct 27, 202615.5815.8115.5815.8115.811.64%5,488
Oct 26, 202615.4215.5815.4215.5615.561.50%5,168
Oct 23, 202615.3015.3315.1415.3315.330.62%8,060
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