DNB Bank ASA (FRA:D1N)
Germany · Delayed Price · Currency is EUR 24.80
-1.00 (-3.88%)
At close: Jun 26, 2026
FRA:D1N Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 25.20 | 25.20 | 24.60 | 24.80 | - | -2.36% | - |
| Jun 25, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -1.55% | - |
| Jun 24, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -1.53% | - |
| Jun 23, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | 2.34% | - |
| Jun 22, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jun 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jun 18, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | - | - |
| Jun 17, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 0.79% | - |
| Jun 16, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -9.29% | - |
| Jun 15, 2026 | 25.80 | 28.00 | 25.80 | 28.00 | 28.00 | 10.24% | 2 |
| Jun 12, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | 0.79% | - |
| Jun 11, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | - | - |
| Jun 10, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -8.03% | - |
| Jun 9, 2026 | 25.40 | 27.40 | 25.40 | 27.40 | 27.40 | 8.73% | 86 |
| Jun 8, 2026 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | -0.79% | - |
| Jun 5, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | - | - |
| Jun 4, 2026 | 25.40 | 25.40 | 25.40 | 25.40 | 25.40 | -0.78% | - |
| Jun 3, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.78% | - |
| Jun 2, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | - | - |
| Jun 1, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | -0.77% | - |
| May 29, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | -0.76% | - |
| May 28, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | - | - |
| May 27, 2026 | 26.20 | 26.20 | 26.20 | 26.20 | 26.20 | -0.76% | - |
| May 26, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| May 25, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | - | - |
| May 22, 2026 | 26.40 | 26.40 | 26.40 | 26.40 | 26.40 | 1.54% | - |
| May 21, 2026 | 26.00 | 26.00 | 26.00 | 26.00 | 26.00 | 0.78% | - |
| May 20, 2026 | 25.80 | 25.80 | 25.80 | 25.80 | 25.80 | 0.78% | - |
| May 19, 2026 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | 2.40% | - |
| May 18, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 0.81% | - |
| May 15, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -0.80% | - |
| May 14, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -7.41% | - |
| May 13, 2026 | 25.00 | 27.00 | 25.00 | 27.00 | 27.00 | 8.00% | 70 |
| May 12, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 11, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 8, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 7, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | - | - |
| May 6, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| May 5, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -1.60% | - |
| May 4, 2026 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | 1.63% | - |
| Apr 30, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Apr 29, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | - | - |
| Apr 28, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.81% | - |
| Apr 27, 2026 | 24.60 | 24.60 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Apr 24, 2026 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | -10.14% | - |
| Apr 23, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 7.02% | - |
| Apr 22, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.79 | -5.59% | - |
| Apr 21, 2026 | 27.40 | 28.60 | 27.40 | 28.60 | 27.32 | 9.16% | 16 |
| Apr 20, 2026 | 26.60 | 26.60 | 26.20 | 26.20 | 25.03 | -2.96% | 120 |
| Apr 17, 2026 | 27.00 | 27.00 | 27.00 | 27.00 | 25.79 | -1.46% | - |