Skip to main content
logo
Nordea Bank Abp (ETR:04Q)
Germany flag Germany · Delayed Price · Currency is EUR
17.75
+0.89 (5.28%)
At close: Jul 31, 2026

ETR:04Q Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 31, 202617.5617.7517.5117.7517.755.28%2,777
Jul 30, 202617.2417.4616.8616.8616.86-3.21%1,874
Jul 29, 202617.3717.4217.1617.4217.420.35%13,259
Jul 28, 202617.4917.5017.2817.3617.36-0.54%97,839
Jul 27, 202617.3117.5417.3117.4617.461.10%7,441
Jul 24, 202617.0817.2717.0817.2717.271.17%816
Jul 23, 202617.4017.4016.9417.0717.07-2.26%3,673
Jul 22, 202617.2617.4617.2617.4617.461.28%2,366
Jul 21, 202617.1317.3017.1017.2417.241.32%8,253
Jul 20, 202617.0317.0516.9617.0217.020.12%1,722
Jul 17, 202616.8217.0016.8217.0017.000.06%3,236
Jul 16, 202616.8416.9916.8416.9916.99-1.22%3,469
Jul 15, 202616.9017.2016.8617.2017.201.54%2,400
Jul 14, 202616.6616.9416.6116.9416.940.86%4,774
Jul 13, 202616.7916.8116.7516.7916.79-0.18%8,302
Jul 10, 202616.8916.8916.7616.8216.82-0.15%5,658
Jul 9, 202616.8516.8516.7716.8516.850.99%406
Jul 8, 202616.9216.9216.6816.6816.68-2.54%7,325
Jul 7, 202617.0717.1617.0717.1217.120.82%2,199
Jul 6, 202617.0017.0216.9216.9816.980.09%3,598
Jul 3, 202616.9116.9716.8216.9616.961.25%3,317
Jul 2, 202616.5016.8316.5016.7516.751.82%5,494
Jul 1, 202616.4716.4716.3716.4516.45-0.54%3,745
Jun 30, 202616.3816.5616.3816.5416.541.07%5,619
Jun 29, 202616.2416.3716.2416.3716.370.55%2,109
Jun 26, 202616.2116.2816.1816.2816.280.25%1,968
Jun 25, 202616.2116.2416.1916.2416.240.09%1,161
Jun 24, 202616.3316.3316.2116.2216.22-1.76%1,152
Jun 23, 202616.6016.6016.4916.5116.51-1.73%5,249
Jun 22, 202616.6916.8016.5916.8016.800.12%12,280
Jun 19, 202616.4016.7816.4016.7816.781.76%38,269
Jun 18, 202616.7016.7016.3816.4916.49-0.75%5,740
Jun 17, 202616.4616.8316.4516.6216.620.88%6,161
Jun 16, 202616.5516.5516.4516.4716.47-0.15%4,551
Jun 15, 202616.5616.5616.4016.5016.500.64%5,555
Jun 12, 202616.1316.3916.1316.3916.393.34%6,824
Jun 11, 202615.8615.8915.8415.8615.86-1.03%332
Jun 10, 202615.9416.0315.7616.0316.030.44%14,198
Jun 9, 202616.0816.0815.9615.9615.96-0.65%1,083
Jun 8, 202615.9616.1215.9616.0616.06-0.43%3,790
Jun 5, 202616.2516.2916.1316.1316.13-0.37%2,585
Jun 4, 202616.1216.2316.1116.1916.190.34%3,890
Jun 3, 202616.0816.1916.0016.1416.14-0.55%30,435
Jun 2, 202616.3016.3816.2016.2316.23-0.18%3,202
Jun 1, 202616.5016.5016.2116.2616.26-1.10%3,542
May 29, 202616.5016.5716.4416.4416.44-0.03%1,432
May 28, 202616.4616.4816.3916.4416.44-0.60%3,217
May 27, 202616.5816.6116.5416.5416.54-0.12%6,371
May 26, 202616.7316.7316.5616.5616.56-1.43%3,764
May 25, 202616.5816.8016.5716.8016.802.69%4,518