Nordea Bank Abp (FRA:04Q)
Germany · Delayed Price · Currency is EUR 12.69
-0.14 (-1.09%)
Last updated: Aug 1, 2025
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 12.73 | 12.73 | 12.66 | 12.69 | - | -1.09% | 338 |
| Jul 31, 2025 | 12.88 | 12.88 | 12.81 | 12.83 | - | -0.35% | 3,042 |
| Jul 30, 2025 | 12.83 | 12.89 | 12.81 | 12.87 | - | 0.98% | 6,612 |
| Jul 29, 2025 | 12.65 | 12.80 | 12.65 | 12.75 | - | 1.31% | 3,121 |
| Jul 28, 2025 | 12.75 | 12.75 | 12.58 | 12.58 | - | -0.44% | 5,206 |
| Jul 25, 2025 | 12.65 | 12.69 | 12.60 | 12.64 | - | 0.28% | 968 |
| Jul 24, 2025 | 12.64 | 12.71 | 12.60 | 12.60 | - | 3.32% | 5,562 |
| Jul 23, 2025 | 12.20 | 12.20 | 12.20 | 12.20 | - | - | 7,925 |
| Jul 22, 2025 | 12.25 | 12.26 | 12.15 | 12.20 | - | -0.53% | 6,863 |
| Jul 21, 2025 | 12.20 | 12.27 | 12.19 | 12.26 | - | 0.74% | 37,893 |
| Jul 18, 2025 | 12.22 | 12.26 | 12.11 | 12.17 | - | -0.33% | 33,545 |
| Jul 17, 2025 | 12.22 | 12.23 | 11.98 | 12.21 | - | -2.32% | 73,537 |
| Jul 16, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | - | - | 6,835 |
| Jul 15, 2025 | 12.66 | 12.66 | 12.50 | 12.50 | - | -1.11% | 5,919 |
| Jul 14, 2025 | 12.52 | 12.64 | 12.49 | 12.64 | - | -0.20% | 10,549 |
| Jul 11, 2025 | 12.85 | 12.85 | 12.65 | 12.67 | - | -2.24% | 18,432 |
| Jul 10, 2025 | 12.96 | 13.00 | 12.93 | 12.96 | - | 0.66% | 3,180 |
| Jul 9, 2025 | 12.73 | 12.92 | 12.73 | 12.87 | - | 1.74% | 12,039 |
| Jul 8, 2025 | 12.67 | 12.69 | 12.63 | 12.65 | - | -0.08% | 10,911 |
| Jul 7, 2025 | 12.57 | 12.67 | 12.54 | 12.66 | - | 0.88% | 8,942 |
| Jul 4, 2025 | 12.61 | 12.63 | 12.52 | 12.55 | - | -1.10% | 2,599 |
| Jul 3, 2025 | 12.61 | 12.70 | 12.61 | 12.69 | - | 1.40% | 2,412 |
| Jul 2, 2025 | 12.53 | 12.55 | 12.52 | 12.52 | - | -1.61% | 9,657 |
| Jul 1, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | - | - | 3,222 |
| Jun 30, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | - | - | 4,406 |
| Jun 27, 2025 | 12.51 | 12.81 | 12.51 | 12.72 | - | 2.33% | 3,375 |
| Jun 26, 2025 | 12.43 | 12.43 | 12.43 | 12.43 | - | -0.16% | 400 |
| Jun 25, 2025 | 12.51 | 12.51 | 12.45 | 12.45 | - | -0.24% | 8,428 |
| Jun 24, 2025 | 12.45 | 12.48 | 12.45 | 12.48 | - | 2.76% | 1 |
| Jun 23, 2025 | 12.18 | 12.29 | 12.09 | 12.15 | - | -1.34% | 7,215 |
| Jun 20, 2025 | 12.39 | 12.42 | 12.30 | 12.31 | - | -0.04% | 8,380 |
| Jun 19, 2025 | 12.39 | 12.39 | 12.30 | 12.32 | - | -1.48% | 2,029 |
| Jun 18, 2025 | 12.47 | 12.50 | 12.36 | 12.50 | - | -0.24% | 3,417 |
| Jun 17, 2025 | 12.52 | 12.53 | 12.43 | 12.53 | - | -0.56% | 6,960 |
| Jun 16, 2025 | 12.45 | 12.60 | 12.45 | 12.60 | - | 0.40% | 3,627 |
| Jun 13, 2025 | 12.46 | 12.55 | 12.40 | 12.55 | - | -0.20% | 2,841 |
| Jun 12, 2025 | 12.47 | 12.58 | 12.41 | 12.58 | - | 0.12% | 532 |
| Jun 11, 2025 | 12.63 | 12.67 | 12.56 | 12.56 | - | -0.28% | 636 |
| Jun 10, 2025 | 12.71 | 12.71 | 12.59 | 12.60 | - | -0.83% | 3,528 |
| Jun 9, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | - | - | 293 |
| Jun 6, 2025 | 12.72 | 12.72 | 12.61 | 12.70 | - | -0.47% | 919 |
| Jun 5, 2025 | 12.76 | 12.76 | 12.76 | 12.76 | - | - | 5,944 |
| Jun 4, 2025 | 12.80 | 12.83 | 12.73 | 12.76 | - | 0.39% | 11,679 |
| Jun 3, 2025 | 12.82 | 12.82 | 12.65 | 12.71 | - | -0.70% | 3,298 |
| Jun 2, 2025 | 12.74 | 12.81 | 12.72 | 12.80 | - | 0.27% | 1,033 |
| May 30, 2025 | 12.71 | 12.77 | 12.69 | 12.77 | - | -0.47% | 24,483 |
| May 29, 2025 | 12.80 | 12.86 | 12.77 | 12.83 | - | 1.14% | 341 |
| May 28, 2025 | 12.60 | 12.68 | 12.60 | 12.68 | - | 0.63% | 1 |
| May 27, 2025 | 12.82 | 12.82 | 12.60 | 12.60 | - | - | 4,126 |
| May 26, 2025 | 12.80 | 12.80 | 12.60 | 12.60 | - | -0.75% | 1,490 |