National Penn Bancshares, Inc. (ETR:NB2)
Germany · Delayed Price · Currency is EUR 8.45
+1.97 (30.32%)
Aug 6, 2026, 5:35 PM CET
National Penn Bancshares Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 6, 2026 | 6.48 | 8.46 | 5.90 | 8.44 | 8.44 | 30.25% | 36,524 |
| Aug 5, 2026 | 7.40 | 7.40 | 6.22 | 6.48 | 6.48 | -20.98% | 10,703 |
| Aug 4, 2026 | 4.81 | 8.20 | 4.81 | 8.20 | 8.20 | 57.69% | 51,807 |
| Aug 3, 2026 | 5.50 | 5.50 | 4.94 | 5.20 | 5.20 | - | 683 |
| Jul 31, 2026 | 4.90 | 5.20 | 4.80 | 5.20 | 5.20 | 8.33% | 3,953 |
| Jul 30, 2026 | 5.40 | 5.40 | 4.80 | 4.80 | 4.80 | -1.44% | 2,618 |
| Jul 29, 2026 | 4.70 | 5.47 | 4.70 | 4.87 | 4.87 | 0.41% | 1,812 |
| Jul 28, 2026 | 4.70 | 5.50 | 4.62 | 4.85 | 4.85 | 4.30% | 14,185 |
| Jul 27, 2026 | 4.62 | 5.29 | 4.62 | 4.65 | 4.65 | -5.10% | 1,937 |
| Jul 24, 2026 | 5.60 | 5.60 | 4.71 | 4.90 | 4.90 | -3.35% | 4,170 |
| Jul 23, 2026 | 5.20 | 5.74 | 4.98 | 5.07 | 5.07 | -3.80% | 49,584 |
| Jul 22, 2026 | 6.20 | 6.20 | 5.17 | 5.27 | 5.27 | -3.48% | 21,317 |
| Jul 21, 2026 | 6.00 | 6.34 | 5.46 | 5.46 | 5.46 | -6.98% | 19,089 |
| Jul 20, 2026 | 6.99 | 7.05 | 5.87 | 5.87 | 5.87 | -8.28% | 9,040 |
| Jul 17, 2026 | 6.45 | 6.80 | 6.01 | 6.40 | 6.40 | -3.03% | 4,175 |
| Jul 16, 2026 | 7.08 | 7.38 | 6.60 | 6.60 | 6.60 | -12.00% | 7,404 |
| Jul 15, 2026 | 7.70 | 7.85 | 6.70 | 7.50 | 7.50 | 4.17% | 11,093 |
| Jul 14, 2026 | 7.50 | 7.85 | 7.20 | 7.20 | 7.20 | -5.26% | 14,571 |
| Jul 13, 2026 | 8.16 | 8.16 | 7.41 | 7.60 | 7.60 | 0.66% | 16,700 |
| Jul 10, 2026 | 7.60 | 8.18 | 6.79 | 7.55 | 7.55 | -4.91% | 12,511 |
| Jul 9, 2026 | 7.70 | 8.40 | 7.63 | 7.94 | 7.94 | 3.12% | 18,705 |
| Jul 8, 2026 | 7.81 | 8.51 | 7.70 | 7.70 | 7.70 | -7.12% | 24,094 |
| Jul 7, 2026 | 7.80 | 8.61 | 7.80 | 8.29 | 8.29 | 3.11% | 35,859 |
| Jul 6, 2026 | 8.51 | 8.88 | 7.80 | 8.04 | 8.04 | -5.52% | 24,288 |
| Jul 3, 2026 | 7.99 | 9.00 | 7.12 | 8.51 | 8.51 | 4.93% | 32,121 |
| Jul 2, 2026 | 7.50 | 8.19 | 7.44 | 8.11 | 8.11 | 8.57% | 29,811 |
| Jul 1, 2026 | 7.25 | 8.15 | 7.24 | 7.47 | 7.47 | 3.18% | 15,184 |
| Jun 30, 2026 | 7.55 | 8.27 | 7.24 | 7.24 | 7.24 | -9.73% | 10,967 |
| Jun 29, 2026 | 9.30 | 9.30 | 7.90 | 8.02 | 8.02 | -4.07% | 12,369 |
| Jun 26, 2026 | 8.00 | 8.74 | 7.50 | 8.36 | 8.36 | -1.42% | 7,568 |
| Jun 25, 2026 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | - | - |
| Jun 24, 2026 | 8.50 | 8.50 | 7.15 | 8.48 | 8.48 | 4.69% | 8,913 |
| Jun 23, 2026 | 7.80 | 8.50 | 7.74 | 8.10 | 8.10 | 7.00% | 11,739 |
| Jun 22, 2026 | 8.00 | 8.20 | 7.30 | 7.57 | 7.57 | -6.43% | 5,311 |
| Jun 19, 2026 | 8.10 | 8.68 | 7.84 | 8.09 | 8.09 | -2.76% | 3,982 |
| Jun 18, 2026 | 8.49 | 9.14 | 8.32 | 8.32 | 8.32 | 3.74% | 8,401 |
| Jun 17, 2026 | 9.72 | 10.01 | 7.15 | 8.02 | 8.02 | -16.20% | 36,328 |
| Jun 16, 2026 | 9.00 | 9.81 | 8.77 | 9.57 | 9.57 | 19.77% | 50,837 |
| Jun 15, 2026 | 5.68 | 9.30 | 5.28 | 7.99 | 7.99 | 41.92% | 116,633 |
| Jun 12, 2026 | 5.20 | 6.21 | 5.07 | 5.63 | 5.63 | 10.18% | 24,678 |
| Jun 11, 2026 | 5.85 | 6.05 | 4.99 | 5.11 | 5.11 | -16.64% | 68,798 |
| Jun 10, 2026 | 8.34 | 8.34 | 5.61 | 6.13 | 6.13 | -24.41% | 95,781 |
| Jun 9, 2026 | 10.32 | 10.55 | 7.15 | 8.11 | 8.11 | -23.78% | 50,237 |
| Jun 8, 2026 | 12.14 | 12.14 | 10.44 | 10.64 | 10.64 | -13.50% | 33,064 |
| Jun 5, 2026 | 12.41 | 12.99 | 12.05 | 12.30 | 12.30 | -8.07% | 22,602 |
| Jun 4, 2026 | 14.86 | 14.86 | 12.32 | 13.38 | 13.38 | -8.04% | 15,380 |
| Jun 3, 2026 | 14.60 | 15.29 | 13.94 | 14.55 | 14.55 | -5.58% | 23,456 |
| Jun 2, 2026 | 16.50 | 16.50 | 15.00 | 15.41 | 15.41 | -2.03% | 28,976 |
| Jun 1, 2026 | 16.09 | 16.50 | 15.16 | 15.73 | 15.73 | -4.67% | 33,086 |
| May 29, 2026 | 16.00 | 16.53 | 15.55 | 16.50 | 16.50 | -0.66% | 42,110 |