Skip to main content
logo
Nordea Bank Abp (ETR:04Q)
Germany flag Germany · Delayed Price · Currency is EUR
17.22
+0.16 (0.91%)
At close: Aug 21, 2026

ETR:04Q Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Aug 13, 202617.5017.5617.3817.3817.380.26%1,592
Aug 12, 202617.2517.4217.2517.3317.330.20%1,217
Aug 11, 202617.4017.4017.1817.3017.30-0.20%14,869
Aug 10, 202617.4617.5617.2317.3317.33-0.74%6,712
Aug 7, 202617.5617.5717.3717.4617.46-0.40%5,320
Aug 6, 202617.4217.6317.4217.5317.531.24%1,750
Aug 5, 202617.2817.6117.2517.3217.32-0.26%3,319
Aug 4, 202617.7117.7917.7017.7017.36-0.28%2,233
Aug 3, 202617.6217.7517.5117.7517.41-3,690
Jul 31, 202617.5617.7517.5117.7517.415.28%2,777
Jul 30, 202617.2417.4616.8616.8616.54-3.21%1,874
Jul 29, 202617.3717.4217.1617.4217.090.35%13,259
Jul 28, 202617.4917.5017.2817.3617.03-0.54%97,839
Jul 27, 202617.3117.5417.3117.4617.121.10%7,441
Jul 24, 202617.0817.2717.0817.2716.931.17%816
Jul 23, 202617.4017.4016.9417.0716.74-2.26%3,673
Jul 22, 202617.2617.4617.2617.4617.121.28%2,366
Jul 21, 202617.1317.3017.1017.2416.911.32%8,253
Jul 20, 202617.0317.0516.9617.0216.690.12%1,722
Jul 17, 202616.8217.0016.8217.0016.670.06%3,236
Jul 16, 202616.8416.9916.8416.9916.66-1.22%3,469
Jul 15, 202616.9017.2016.8617.2016.861.54%2,400
Jul 14, 202616.6616.9416.6116.9416.610.86%4,774
Jul 13, 202616.7916.8116.7516.7916.47-0.18%8,302
Jul 10, 202616.8916.8916.7616.8216.50-0.15%5,658
Jul 9, 202616.8516.8516.7716.8516.520.99%406
Jul 8, 202616.9216.9216.6816.6816.36-2.54%7,325
Jul 7, 202617.0717.1617.0717.1216.790.82%2,199
Jul 6, 202617.0017.0216.9216.9816.650.09%3,598
Jul 3, 202616.9116.9716.8216.9616.631.25%3,317
Jul 2, 202616.5016.8316.5016.7516.431.82%5,494
Jul 1, 202616.4716.4716.3716.4516.13-0.54%3,745
Jun 30, 202616.3816.5616.3816.5416.221.07%5,619
Jun 29, 202616.2416.3716.2416.3716.050.55%2,109
Jun 26, 202616.2116.2816.1816.2815.960.25%1,968
Jun 25, 202616.2116.2416.1916.2415.920.09%1,161
Jun 24, 202616.3316.3316.2116.2215.91-1.76%1,152
Jun 23, 202616.6016.6016.4916.5116.19-1.73%5,249
Jun 22, 202616.6916.8016.5916.8016.480.12%12,280
Jun 19, 202616.4016.7816.4016.7816.461.76%38,269
Jun 18, 202616.7016.7016.3816.4916.17-0.75%5,740
Jun 17, 202616.4616.8316.4516.6216.300.88%6,161
Jun 16, 202616.5516.5516.4516.4716.15-0.15%4,551
Jun 15, 202616.5616.5616.4016.5016.180.64%5,555