The Bank of Nova Scotia (FRA:BKN)
Germany · Delayed Price · Currency is EUR 48.71
-0.38 (-0.77%)
Last updated: Jul 31, 2025
The Bank of Nova Scotia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 49.12 | 49.12 | 48.10 | 48.15 | - | -1.26% | - |
| Jul 31, 2025 | 48.88 | 49.09 | 48.68 | 48.77 | - | -0.65% | 3,426 |
| Jul 30, 2025 | 48.38 | 49.10 | 48.31 | 49.09 | - | 1.19% | 2,530 |
| Jul 29, 2025 | 48.69 | 48.91 | 48.51 | 48.51 | - | 0.57% | 292 |
| Jul 28, 2025 | 48.67 | 48.67 | 48.24 | 48.24 | - | -0.13% | 123 |
| Jul 25, 2025 | 48.11 | 48.41 | 48.07 | 48.30 | - | -0.28% | 1,333 |
| Jul 24, 2025 | 48.36 | 48.44 | 47.55 | 48.44 | - | 0.65% | 530 |
| Jul 23, 2025 | 47.97 | 48.21 | 47.95 | 48.12 | - | 0.25% | 207 |
| Jul 22, 2025 | 47.33 | 48.00 | 47.33 | 48.00 | - | 1.45% | 300 |
| Jul 21, 2025 | 47.56 | 47.56 | 47.32 | 47.32 | - | 0.12% | 35 |
| Jul 18, 2025 | 47.52 | 47.52 | 47.00 | 47.26 | - | 0.34% | 95 |
| Jul 17, 2025 | 47.29 | 47.29 | 47.10 | 47.10 | - | -0.19% | 50 |
| Jul 16, 2025 | 46.59 | 47.22 | 46.56 | 47.19 | - | 1.80% | 627 |
| Jul 15, 2025 | 46.66 | 46.97 | 46.36 | 46.36 | - | -0.89% | 10 |
| Jul 14, 2025 | 46.57 | 46.84 | 46.21 | 46.77 | - | 0.19% | 546 |
| Jul 11, 2025 | 46.92 | 47.11 | 46.68 | 46.68 | - | -0.99% | 1,249 |
| Jul 10, 2025 | 46.68 | 47.17 | 46.68 | 47.15 | - | 0.57% | 2,775 |
| Jul 9, 2025 | 46.72 | 47.08 | 46.36 | 46.88 | - | 0.41% | 347 |
| Jul 8, 2025 | 46.92 | 46.92 | 46.40 | 46.69 | - | 0.23% | 376 |
| Jul 7, 2025 | 46.80 | 46.96 | 46.59 | 46.59 | - | -0.43% | 36 |
| Jul 4, 2025 | 46.86 | 46.86 | 46.60 | 46.79 | - | 0.91% | 249 |
| Jul 3, 2025 | 46.58 | 47.28 | 46.37 | 46.37 | - | -0.74% | 1,680 |
| Jul 2, 2025 | 47.25 | 47.71 | 46.14 | 46.71 | - | -1.33% | 467 |
| Jul 1, 2025 | 46.86 | 47.46 | 46.76 | 47.34 | - | 0.96% | 945 |
| Jun 30, 2025 | 47.80 | 47.80 | 46.83 | 46.89 | - | -0.45% | 2,407 |
| Jun 27, 2025 | 46.97 | 47.50 | 46.95 | 47.10 | - | 1.61% | 400 |
| Jun 26, 2025 | 46.38 | 46.63 | 46.36 | 46.36 | - | -0.77% | 100 |
| Jun 25, 2025 | 46.79 | 47.04 | 46.58 | 46.72 | - | -0.17% | 160 |
| Jun 24, 2025 | 46.85 | 46.85 | 46.80 | 46.80 | - | -0.06% | - |
| Jun 23, 2025 | 47.00 | 47.03 | 46.83 | 46.83 | - | -0.66% | 420 |
| Jun 20, 2025 | 47.36 | 47.78 | 47.05 | 47.14 | - | 0.15% | 493 |
| Jun 19, 2025 | 47.14 | 47.15 | 47.07 | 47.07 | - | -0.78% | 100 |
| Jun 18, 2025 | 47.41 | 47.65 | 47.20 | 47.44 | - | 0.25% | 726 |
| Jun 17, 2025 | 47.37 | 47.67 | 47.32 | 47.32 | - | 0.55% | 321 |
| Jun 16, 2025 | 47.16 | 47.32 | 46.93 | 47.06 | - | -0.39% | 288 |
| Jun 13, 2025 | 46.75 | 47.24 | 46.37 | 47.24 | - | 2.73% | 886 |
| Jun 12, 2025 | 46.62 | 46.67 | 45.99 | 45.99 | - | -1.81% | 137 |
| Jun 11, 2025 | 47.25 | 47.34 | 46.84 | 46.84 | - | -1.40% | 10 |
| Jun 10, 2025 | 47.45 | 47.66 | 47.10 | 47.50 | - | 0.91% | 127 |
| Jun 9, 2025 | 47.28 | 47.28 | 47.07 | 47.07 | - | -0.37% | - |
| Jun 6, 2025 | 46.92 | 47.25 | 46.73 | 47.25 | - | 1.81% | 652 |
| Jun 5, 2025 | 46.80 | 47.09 | 46.41 | 46.41 | - | -0.44% | 1,026 |
| Jun 4, 2025 | 46.84 | 47.00 | 46.61 | 46.61 | - | -0.94% | 4,008 |
| Jun 3, 2025 | 46.56 | 47.05 | 46.47 | 47.05 | - | 1.10% | 1,400 |
| Jun 2, 2025 | 46.85 | 47.03 | 46.54 | 46.54 | - | -0.58% | 925 |
| May 30, 2025 | 46.78 | 46.87 | 46.78 | 46.81 | - | 0.80% | - |
| May 29, 2025 | 46.69 | 46.78 | 46.08 | 46.44 | - | 0.12% | 1,022 |
| May 28, 2025 | 46.54 | 46.54 | 46.39 | 46.39 | - | -0.72% | 320 |
| May 27, 2025 | 45.84 | 46.72 | 44.60 | 46.72 | - | 1.62% | 2,480 |
| May 26, 2025 | 46.13 | 46.13 | 45.98 | 45.98 | - | 0.59% | 10 |