Nordea Bank Abp (FRA:04Q)
Germany · Delayed Price · Currency is EUR 17.38
+0.18 (1.02%)
At close: Aug 5, 2026
FRA:04Q Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 5, 2026 | 17.62 | 17.62 | 17.62 | 17.62 | - | 2.41% | - |
| Aug 4, 2026 | 17.55 | 17.55 | 17.55 | 17.55 | 17.21 | -0.28% | - |
| Aug 3, 2026 | 17.53 | 17.60 | 17.53 | 17.60 | 17.25 | 0.03% | 3 |
| Jul 31, 2026 | 17.28 | 17.59 | 17.28 | 17.59 | 17.25 | 2.09% | 119 |
| Jul 30, 2026 | 16.99 | 17.59 | 16.99 | 17.23 | 16.90 | 0.41% | 2,486 |
| Jul 29, 2026 | 17.01 | 17.16 | 17.01 | 17.16 | 16.83 | -1.44% | 1 |
| Jul 28, 2026 | 17.41 | 17.41 | 17.41 | 17.41 | 17.07 | 0.78% | 10 |
| Jul 27, 2026 | 17.28 | 17.28 | 17.28 | 17.28 | 16.94 | 0.52% | - |
| Jul 24, 2026 | 17.12 | 17.20 | 17.10 | 17.19 | 16.85 | 1.21% | 432 |
| Jul 23, 2026 | 17.28 | 17.28 | 16.98 | 16.98 | 16.65 | -2.36% | 808 |
| Jul 22, 2026 | 17.18 | 17.39 | 17.18 | 17.39 | 17.05 | 1.28% | 36 |
| Jul 21, 2026 | 17.03 | 17.21 | 17.03 | 17.17 | 16.84 | 1.21% | 1,575 |
| Jul 20, 2026 | 16.96 | 16.97 | 16.96 | 16.97 | 16.64 | 0.18% | 60 |
| Jul 17, 2026 | 16.79 | 16.94 | 16.79 | 16.94 | 16.61 | -0.24% | 15 |
| Jul 16, 2026 | 16.97 | 17.20 | 16.49 | 16.98 | 16.65 | 0.33% | 401 |
| Jul 15, 2026 | 16.88 | 16.93 | 16.88 | 16.92 | 16.59 | 0.56% | 1,300 |
| Jul 14, 2026 | 16.66 | 16.83 | 16.51 | 16.83 | 16.50 | 0.48% | 1,618 |
| Jul 13, 2026 | 17.18 | 17.18 | 16.75 | 16.75 | 16.42 | -0.30% | 1,940 |
| Jul 10, 2026 | 16.76 | 16.80 | 16.76 | 16.80 | 16.47 | 0.03% | 590 |
| Jul 9, 2026 | 16.71 | 16.83 | 16.71 | 16.79 | 16.46 | 0.15% | 1,705 |
| Jul 8, 2026 | 16.92 | 16.92 | 16.65 | 16.77 | 16.44 | -1.41% | 320 |
| Jul 7, 2026 | 16.93 | 17.17 | 16.93 | 17.01 | 16.68 | 0.06% | 90 |
| Jul 6, 2026 | 16.92 | 17.00 | 16.92 | 17.00 | 16.67 | 0.50% | 100 |
| Jul 3, 2026 | 16.79 | 16.91 | 16.79 | 16.91 | 16.58 | 0.33% | 120 |
| Jul 2, 2026 | 16.42 | 16.86 | 16.42 | 16.86 | 16.53 | 2.99% | 400 |
| Jul 1, 2026 | 16.60 | 16.60 | 16.37 | 16.37 | 16.05 | - | 185 |
| Jun 30, 2026 | 16.37 | 16.37 | 16.37 | 16.37 | 16.05 | 0.31% | - |
| Jun 29, 2026 | 16.23 | 16.32 | 16.23 | 16.32 | 16.00 | 1.02% | 4 |
| Jun 26, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 15.84 | -0.34% | - |
| Jun 25, 2026 | 16.17 | 16.21 | 16.17 | 16.21 | 15.89 | -0.70% | 12 |
| Jun 24, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.00 | -1.24% | - |
| Jun 23, 2026 | 16.61 | 16.61 | 16.53 | 16.53 | 16.20 | -1.81% | 1,332 |
| Jun 22, 2026 | 16.59 | 16.90 | 16.59 | 16.83 | 16.50 | 2.37% | 2,303 |
| Jun 19, 2026 | 16.45 | 16.48 | 16.44 | 16.44 | 16.12 | -0.87% | 554 |
| Jun 18, 2026 | 16.56 | 16.59 | 16.56 | 16.59 | 16.26 | -0.72% | 465 |
| Jun 17, 2026 | 16.37 | 16.71 | 16.37 | 16.71 | 16.38 | 1.55% | 300 |
| Jun 16, 2026 | 16.45 | 16.57 | 16.45 | 16.45 | 16.13 | -1.32% | 310 |
| Jun 15, 2026 | 16.67 | 16.67 | 16.67 | 16.67 | 16.35 | 2.18% | - |
| Jun 12, 2026 | 16.04 | 16.32 | 16.04 | 16.32 | 16.00 | 1.78% | 90 |
| Jun 11, 2026 | 15.73 | 16.03 | 15.73 | 16.03 | 15.72 | 1.14% | 1,180 |
| Jun 10, 2026 | 15.85 | 15.85 | 15.85 | 15.85 | 15.54 | 0.03% | - |
| Jun 9, 2026 | 15.97 | 16.10 | 15.85 | 15.85 | 15.54 | -0.66% | 700 |
| Jun 8, 2026 | 15.95 | 15.95 | 15.95 | 15.95 | 15.64 | -0.84% | - |
| Jun 5, 2026 | 16.11 | 16.11 | 16.09 | 16.09 | 15.77 | -0.37% | 140 |
| Jun 4, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 15.83 | -0.06% | - |
| Jun 3, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 15.84 | -0.03% | - |
| Jun 2, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 15.85 | -0.15% | - |
| Jun 1, 2026 | 16.40 | 16.40 | 16.19 | 16.19 | 15.87 | -2.06% | 1,474 |
| May 29, 2026 | 16.37 | 16.53 | 16.37 | 16.53 | 16.20 | 1.50% | 60 |
| May 28, 2026 | 16.28 | 16.28 | 16.28 | 16.28 | 15.96 | -1.03% | - |