The Bank of Nova Scotia (FRA:BKN)
Germany · Delayed Price · Currency is EUR 80.75
+2.89 (3.71%)
Last updated: Aug 26, 2026, 4:36 PM CET
FRA:BKN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 25, 2026 | 74.86 | 77.86 | 74.86 | 77.86 | - | 4.40% | - |
| Aug 24, 2026 | 74.62 | 74.87 | 74.40 | 74.58 | 74.58 | 0.26% | 260 |
| Aug 21, 2026 | 73.99 | 74.39 | 73.99 | 74.39 | 74.39 | 0.66% | 150 |
| Aug 20, 2026 | 75.14 | 75.14 | 73.86 | 73.90 | 73.90 | -2.22% | 228 |
| Aug 19, 2026 | 77.71 | 78.01 | 75.50 | 75.58 | 75.58 | -2.80% | 573 |
| Aug 18, 2026 | 79.10 | 79.21 | 77.76 | 77.76 | 77.76 | -0.56% | 182 |
| Aug 17, 2026 | 79.14 | 79.14 | 78.20 | 78.20 | 78.20 | -0.62% | 38 |
| Aug 14, 2026 | 78.53 | 78.69 | 78.20 | 78.69 | 78.69 | 0.46% | 20 |
| Aug 13, 2026 | 78.57 | 78.64 | 78.23 | 78.33 | 78.33 | 1.78% | 289 |
| Aug 12, 2026 | 76.92 | 76.96 | 76.90 | 76.96 | 76.96 | 0.17% | 50 |
| Aug 11, 2026 | 76.63 | 77.05 | 76.42 | 76.83 | 76.83 | -0.16% | 128 |
| Aug 10, 2026 | 77.08 | 77.08 | 76.53 | 76.95 | 76.95 | 1.06% | 1,301 |
| Aug 7, 2026 | 76.62 | 76.95 | 76.14 | 76.14 | 76.14 | -0.68% | 115 |
| Aug 6, 2026 | 76.59 | 76.66 | 76.59 | 76.66 | 76.66 | 1.16% | - |
| Aug 5, 2026 | 75.47 | 75.78 | 75.30 | 75.78 | 75.78 | -0.29% | 1,160 |
| Aug 4, 2026 | 76.35 | 76.63 | 76.00 | 76.00 | 76.00 | - | 218 |
| Aug 3, 2026 | 76.02 | 76.02 | 75.98 | 76.00 | 76.00 | -0.64% | 80 |
| Jul 31, 2026 | 76.18 | 76.49 | 75.78 | 76.49 | 76.49 | 0.61% | 220 |
| Jul 30, 2026 | 75.15 | 76.24 | 74.85 | 76.03 | 76.03 | 0.84% | 520 |
| Jul 29, 2026 | 77.58 | 77.84 | 75.40 | 75.40 | 75.40 | -0.79% | 343 |
| Jul 28, 2026 | 75.91 | 76.00 | 75.91 | 76.00 | 76.00 | -0.94% | - |
| Jul 27, 2026 | 76.66 | 76.90 | 76.64 | 76.72 | 76.72 | 1.01% | 134 |
| Jul 24, 2026 | 75.89 | 76.01 | 75.80 | 75.95 | 75.95 | 0.33% | 130 |
| Jul 23, 2026 | 76.51 | 76.89 | 75.70 | 75.70 | 75.70 | -0.89% | 254 |
| Jul 22, 2026 | 76.43 | 76.72 | 76.36 | 76.38 | 76.38 | -0.35% | 385 |
| Jul 21, 2026 | 76.21 | 76.74 | 75.81 | 76.65 | 76.65 | -1.22% | 550 |
| Jul 20, 2026 | 78.13 | 78.13 | 77.50 | 77.60 | 77.60 | -0.55% | 2,540 |
| Jul 17, 2026 | 77.98 | 78.08 | 77.08 | 78.03 | 78.03 | -0.56% | 445 |
| Jul 16, 2026 | 78.15 | 78.89 | 78.15 | 78.47 | 78.47 | 0.24% | 210 |
| Jul 15, 2026 | 77.79 | 78.28 | 77.79 | 78.28 | 78.28 | 0.37% | 100 |
| Jul 14, 2026 | 77.10 | 78.00 | 76.88 | 77.99 | 77.99 | 1.09% | 518 |
| Jul 13, 2026 | 76.85 | 77.15 | 75.98 | 77.15 | 77.15 | 0.59% | 599 |
| Jul 10, 2026 | 75.05 | 76.70 | 75.04 | 76.70 | 76.70 | 3.65% | 133 |
| Jul 9, 2026 | 74.22 | 74.22 | 74.00 | 74.00 | 74.00 | -2.08% | 200 |
| Jul 8, 2026 | 75.11 | 75.57 | 75.01 | 75.57 | 75.57 | 0.16% | - |
| Jul 7, 2026 | 76.17 | 76.22 | 74.73 | 75.45 | 75.45 | 0.27% | 232 |
| Jul 6, 2026 | 75.08 | 76.08 | 75.08 | 75.95 | 75.25 | 2.17% | 1,121 |
| Jul 3, 2026 | 74.58 | 74.73 | 74.34 | 74.34 | 73.65 | -0.51% | 160 |
| Jul 2, 2026 | 76.37 | 76.37 | 74.72 | 74.72 | 74.03 | -2.72% | 265 |
| Jul 1, 2026 | 75.72 | 76.81 | 75.72 | 76.81 | 76.10 | 1.01% | 710 |
| Jun 30, 2026 | 75.96 | 76.50 | 75.78 | 76.04 | 75.34 | 1.77% | 555 |
| Jun 29, 2026 | 75.42 | 75.48 | 74.72 | 74.72 | 74.03 | -0.80% | 70 |
| Jun 26, 2026 | 75.91 | 75.91 | 75.32 | 75.32 | 74.62 | 2.18% | - |
| Jun 25, 2026 | 74.99 | 75.12 | 73.71 | 73.71 | 73.03 | -2.51% | 50 |
| Jun 24, 2026 | 75.70 | 75.77 | 75.61 | 75.61 | 74.91 | -0.51% | - |
| Jun 23, 2026 | 75.57 | 76.00 | 75.06 | 76.00 | 75.30 | -0.29% | 175 |
| Jun 22, 2026 | 76.24 | 76.51 | 75.82 | 76.22 | 75.52 | -0.17% | 351 |
| Jun 19, 2026 | 75.78 | 76.35 | 75.54 | 76.35 | 75.64 | 0.09% | 207 |
| Jun 18, 2026 | 75.10 | 76.28 | 74.80 | 76.28 | 75.57 | 1.49% | 245 |
| Jun 17, 2026 | 73.63 | 75.16 | 72.76 | 75.16 | 74.47 | 1.97% | 194 |