The Bank of Nova Scotia (FRA:BKN)
Germany · Delayed Price · Currency is EUR 75.78
-0.22 (-0.29%)
Last updated: Aug 5, 2026, 3:36 PM CET
FRA:BKN Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 16, 2026 | 72.56 | 73.80 | 72.52 | 73.71 | 73.03 | 2.65% | 205 |
| Jun 15, 2026 | 72.65 | 72.89 | 71.81 | 71.81 | 71.15 | 0.27% | 271 |
| Jun 12, 2026 | 71.32 | 71.62 | 71.32 | 71.62 | 70.96 | 1.23% | 8 |
| Jun 11, 2026 | 71.22 | 71.45 | 70.75 | 70.75 | 70.10 | 1.07% | 255 |
| Jun 10, 2026 | 70.42 | 70.72 | 70.00 | 70.00 | 69.35 | -1.26% | 144 |
| Jun 9, 2026 | 69.93 | 70.89 | 69.89 | 70.89 | 70.23 | 0.82% | 410 |
| Jun 8, 2026 | 69.88 | 70.31 | 69.79 | 70.31 | 69.66 | -0.04% | 813 |
| Jun 5, 2026 | 69.51 | 70.34 | 69.10 | 70.34 | 69.69 | 1.91% | 456 |
| Jun 4, 2026 | 69.04 | 69.70 | 69.00 | 69.02 | 68.38 | -0.16% | 2,000 |
| Jun 3, 2026 | 69.18 | 69.29 | 69.07 | 69.13 | 68.49 | 0.19% | 50 |
| Jun 2, 2026 | 66.93 | 69.00 | 66.52 | 69.00 | 68.36 | 1.65% | 372 |
| Jun 1, 2026 | 68.95 | 68.95 | 67.88 | 67.88 | 67.25 | -1.19% | 525 |
| May 29, 2026 | 68.52 | 68.70 | 67.80 | 68.70 | 68.06 | 0.62% | 236 |
| May 28, 2026 | 69.48 | 69.49 | 68.28 | 68.28 | 67.65 | -2.82% | 257 |
| May 27, 2026 | 69.00 | 70.26 | 68.33 | 70.26 | 69.61 | 1.91% | 161 |