The Bank of Nova Scotia (FRA:BKN)
Germany · Delayed Price · Currency is EUR 55.00
+0.85 (1.57%)
At close: Sep 26, 2025
The Bank of Nova Scotia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 55.00 | 55.22 | 54.43 | 55.14 | 55.14 | 0.25% | 240 |
| Sep 26, 2025 | 55.27 | 55.36 | 55.00 | 55.00 | 55.00 | 1.57% | 75 |
| Sep 25, 2025 | 54.48 | 54.75 | 54.15 | 54.15 | 54.15 | -1.06% | 270 |
| Sep 24, 2025 | 54.71 | 54.91 | 54.26 | 54.73 | 54.73 | 0.96% | 264 |
| Sep 23, 2025 | 54.47 | 54.48 | 54.21 | 54.21 | 54.21 | -0.82% | 675 |
| Sep 22, 2025 | 55.10 | 55.29 | 54.44 | 54.66 | 54.66 | -1.28% | 675 |
| Sep 19, 2025 | 54.62 | 55.37 | 54.56 | 55.37 | 55.37 | 1.08% | 329 |
| Sep 18, 2025 | 54.10 | 54.78 | 54.10 | 54.78 | 54.78 | 0.53% | 1,298 |
| Sep 17, 2025 | 54.55 | 54.60 | 54.49 | 54.49 | 54.49 | -0.15% | 339 |
| Sep 16, 2025 | 54.21 | 54.57 | 53.59 | 54.57 | 54.57 | 0.83% | 339 |
| Sep 15, 2025 | 54.00 | 54.12 | 53.31 | 54.12 | 54.12 | -0.31% | 485 |
| Sep 12, 2025 | 54.60 | 54.82 | 54.10 | 54.29 | 54.29 | 0.39% | 1,119 |
| Sep 11, 2025 | 54.54 | 54.54 | 54.08 | 54.08 | 54.08 | 0.13% | 1,100 |
| Sep 10, 2025 | 54.51 | 54.53 | 54.01 | 54.01 | 54.01 | -1.01% | 1,100 |
| Sep 9, 2025 | 54.34 | 54.61 | 53.98 | 54.56 | 54.56 | 0.85% | 950 |
| Sep 8, 2025 | 54.12 | 54.16 | 53.50 | 54.10 | 54.10 | -0.22% | 1,299 |
| Sep 5, 2025 | 54.48 | 54.65 | 53.97 | 54.22 | 54.22 | 0.31% | 152 |
| Sep 4, 2025 | 53.79 | 54.16 | 53.71 | 54.05 | 54.05 | 0.45% | 413 |
| Sep 3, 2025 | 53.26 | 53.81 | 52.69 | 53.81 | 53.81 | 0.92% | 200 |
| Sep 2, 2025 | 53.15 | 53.48 | 52.87 | 53.32 | 53.32 | 0.34% | 47 |
| Sep 1, 2025 | 53.35 | 53.38 | 53.03 | 53.14 | 53.14 | -0.24% | 886 |
| Aug 29, 2025 | 53.32 | 53.41 | 52.63 | 53.27 | 53.27 | 0.34% | 731 |
| Aug 28, 2025 | 52.01 | 53.15 | 52.01 | 53.09 | 53.09 | -0.39% | 4,977 |
| Aug 27, 2025 | 52.42 | 53.49 | 51.73 | 53.30 | 53.30 | 1.22% | 348 |
| Aug 26, 2025 | 49.30 | 52.66 | 49.29 | 52.66 | 52.66 | 7.27% | 1,444 |
| Aug 25, 2025 | 49.07 | 49.50 | 48.75 | 49.09 | 49.09 | -0.05% | 205 |
| Aug 22, 2025 | 48.70 | 49.12 | 48.31 | 49.12 | 49.12 | 0.68% | 685 |
| Aug 21, 2025 | 48.67 | 48.80 | 48.15 | 48.79 | 48.79 | 0.04% | 182 |
| Aug 20, 2025 | 48.79 | 48.79 | 48.18 | 48.77 | 48.77 | 0.98% | 38 |
| Aug 19, 2025 | 48.64 | 48.85 | 48.29 | 48.29 | 48.29 | -0.23% | 103 |
| Aug 18, 2025 | 49.00 | 49.00 | 48.39 | 48.40 | 48.40 | 0.71% | 2,220 |
| Aug 15, 2025 | 48.70 | 48.86 | 48.06 | 48.06 | 48.06 | -0.64% | 690 |
| Aug 14, 2025 | 48.31 | 48.37 | 48.07 | 48.37 | 48.37 | 0.93% | 1,620 |
| Aug 13, 2025 | 48.15 | 48.64 | 47.93 | 47.93 | 47.93 | -1.23% | 20 |
| Aug 12, 2025 | 48.31 | 48.80 | 48.21 | 48.52 | 48.52 | 0.29% | 847 |
| Aug 11, 2025 | 48.15 | 48.47 | 47.93 | 48.38 | 48.38 | 1.28% | 1,956 |
| Aug 8, 2025 | 47.81 | 48.24 | 47.77 | 47.77 | 47.77 | -0.15% | 1,130 |
| Aug 7, 2025 | 47.58 | 47.84 | 47.29 | 47.84 | 47.84 | 0.20% | 35 |
| Aug 6, 2025 | 48.04 | 48.08 | 47.75 | 47.75 | 47.75 | -0.80% | 353 |
| Aug 5, 2025 | 48.49 | 48.50 | 48.13 | 48.13 | 48.13 | -0.35% | 353 |
| Aug 4, 2025 | 48.02 | 48.30 | 47.87 | 48.30 | 48.30 | 0.53% | 573 |
| Aug 1, 2025 | 49.12 | 49.12 | 47.54 | 48.05 | 48.05 | -1.48% | 876 |
| Jul 31, 2025 | 48.88 | 49.09 | 48.68 | 48.77 | 48.77 | -0.65% | 1,114 |
| Jul 30, 2025 | 48.38 | 49.10 | 48.31 | 49.09 | 49.09 | 1.19% | 746 |
| Jul 29, 2025 | 48.69 | 48.91 | 48.51 | 48.51 | 48.51 | 0.57% | 292 |
| Jul 28, 2025 | 48.67 | 48.67 | 48.24 | 48.24 | 48.24 | -0.13% | 123 |
| Jul 25, 2025 | 48.11 | 48.41 | 48.07 | 48.30 | 48.30 | -0.28% | 1,333 |
| Jul 24, 2025 | 48.36 | 48.44 | 47.55 | 48.44 | 48.44 | 0.65% | 530 |
| Jul 23, 2025 | 47.97 | 48.21 | 47.95 | 48.12 | 48.12 | 0.25% | 207 |
| Jul 22, 2025 | 47.33 | 48.00 | 47.33 | 48.00 | 48.00 | 1.45% | 300 |