Nordea Bank Abp (FRA:04Q)
Germany · Delayed Price · Currency is EUR 13.94
-0.32 (-2.24%)
Last updated: Sep 30, 2025, 5:35 PM CET
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 14.10 | 14.33 | 14.10 | 14.18 | 14.18 | 0.53% | 1,050 |
| Sep 26, 2025 | 14.07 | 14.11 | 13.94 | 14.11 | 14.11 | 1.47% | 4,107 |
| Sep 25, 2025 | 13.91 | 13.91 | 13.90 | 13.90 | 13.90 | -0.50% | 120 |
| Sep 24, 2025 | 13.87 | 13.98 | 13.87 | 13.97 | 13.97 | 0.98% | 950 |
| Sep 23, 2025 | 13.72 | 13.91 | 13.72 | 13.84 | 13.84 | 0.55% | 3,321 |
| Sep 22, 2025 | 13.83 | 13.83 | 13.76 | 13.76 | 13.76 | -0.65% | 1,100 |
| Sep 19, 2025 | 13.62 | 13.85 | 13.62 | 13.85 | 13.85 | 0.07% | 100 |
| Sep 18, 2025 | 13.58 | 13.84 | 13.58 | 13.84 | 13.84 | 0.69% | 80 |
| Sep 17, 2025 | 13.69 | 13.75 | 13.69 | 13.75 | 13.75 | -0.33% | 25 |
| Sep 16, 2025 | 13.87 | 13.87 | 13.79 | 13.79 | 13.79 | 0.66% | 1,206 |
| Sep 15, 2025 | 13.68 | 13.75 | 13.68 | 13.70 | 13.70 | -0.07% | 600 |
| Sep 12, 2025 | 13.57 | 13.71 | 13.57 | 13.71 | 13.71 | 0.11% | 3,100 |
| Sep 11, 2025 | 13.52 | 13.71 | 13.52 | 13.70 | 13.70 | 0.37% | 270 |
| Sep 10, 2025 | 13.54 | 13.71 | 13.54 | 13.65 | 13.65 | 0.70% | 6,541 |
| Sep 9, 2025 | 13.50 | 13.64 | 13.50 | 13.55 | 13.55 | 0.78% | 2,000 |
| Sep 8, 2025 | 13.33 | 13.55 | 13.33 | 13.45 | 13.45 | 0.52% | 101 |
| Sep 5, 2025 | 13.46 | 13.46 | 13.38 | 13.38 | 13.38 | 0.79% | 880 |
| Sep 4, 2025 | 13.18 | 13.27 | 13.18 | 13.27 | 13.27 | 0.76% | 754 |
| Sep 3, 2025 | 13.24 | 13.24 | 13.17 | 13.17 | 13.17 | -0.27% | 250 |
| Sep 2, 2025 | 13.33 | 13.33 | 13.21 | 13.21 | 13.21 | 0.11% | 1,600 |
| Sep 1, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1.19% | - |
| Aug 29, 2025 | 13.09 | 13.09 | 13.01 | 13.04 | 13.04 | -0.84% | 5,300 |
| Aug 28, 2025 | 13.17 | 13.17 | 13.15 | 13.15 | 13.15 | -0.83% | 1,000 |
| Aug 27, 2025 | 13.35 | 13.40 | 13.26 | 13.26 | 13.26 | -0.23% | 263 |
| Aug 26, 2025 | 13.32 | 13.32 | 13.29 | 13.29 | 13.29 | -1.23% | 1,100 |
| Aug 25, 2025 | 13.47 | 13.47 | 13.45 | 13.45 | 13.45 | 0.15% | 500 |
| Aug 22, 2025 | 13.22 | 13.53 | 13.22 | 13.43 | 13.43 | -0.15% | 2,850 |
| Aug 21, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.37% | 761 |
| Aug 20, 2025 | 13.45 | 13.54 | 13.45 | 13.50 | 13.50 | -1.03% | 768 |
| Aug 19, 2025 | 13.50 | 13.64 | 13.50 | 13.64 | 13.64 | -0.22% | 200 |
| Aug 18, 2025 | 14.00 | 14.00 | 13.67 | 13.67 | 13.67 | -0.40% | 3,800 |
| Aug 15, 2025 | 13.65 | 13.73 | 13.65 | 13.73 | 13.73 | -0.15% | 220 |
| Aug 14, 2025 | 13.31 | 13.75 | 13.31 | 13.75 | 13.75 | 3.27% | 36 |
| Aug 13, 2025 | 13.22 | 13.31 | 13.22 | 13.31 | 13.31 | 1.45% | 10 |
| Aug 12, 2025 | 13.16 | 13.24 | 13.10 | 13.12 | 13.12 | -0.61% | 1,303 |
| Aug 11, 2025 | 13.12 | 13.22 | 13.12 | 13.20 | 13.20 | 1.27% | 227 |
| Aug 8, 2025 | 13.00 | 13.04 | 13.00 | 13.04 | 13.04 | -0.04% | 10 |
| Aug 7, 2025 | 12.79 | 13.04 | 12.79 | 13.04 | 13.04 | 0.97% | 14,698 |
| Aug 6, 2025 | 12.76 | 12.94 | 12.76 | 12.92 | 12.92 | 0.70% | 200 |
| Aug 5, 2025 | 12.73 | 12.84 | 12.73 | 12.83 | 12.83 | 0.27% | 850 |
| Aug 4, 2025 | 12.84 | 12.84 | 12.79 | 12.79 | 12.79 | 0.95% | 401 |
| Aug 1, 2025 | 12.68 | 12.71 | 12.57 | 12.67 | 12.67 | -1.02% | 2,852 |
| Jul 31, 2025 | 12.86 | 12.86 | 12.80 | 12.80 | 12.80 | -0.93% | 3,125 |
| Jul 30, 2025 | 12.70 | 12.92 | 12.70 | 12.92 | 12.92 | 0.78% | 2,600 |
| Jul 29, 2025 | 12.52 | 12.82 | 12.52 | 12.82 | 12.82 | 1.54% | 1,000 |
| Jul 28, 2025 | 12.82 | 12.82 | 12.63 | 12.63 | 12.63 | -0.20% | 69 |
| Jul 25, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.35% | - |
| Jul 24, 2025 | 12.54 | 12.70 | 12.54 | 12.70 | 12.70 | 3.80% | 50 |
| Jul 23, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.08% | - |
| Jul 22, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.33% | - |