DNB Bank ASA (FRA:D1NC)
Germany · Delayed Price · Currency is EUR 25.83
-0.19 (-0.73%)
At close: Mar 27, 2026
FRA:D1NC Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 26.32 | 26.32 | 25.83 | 25.83 | 25.83 | -0.73% | - |
| Mar 26, 2026 | 25.85 | 26.02 | 25.85 | 26.02 | 26.02 | 0.58% | 2,705 |
| Mar 25, 2026 | 25.89 | 25.89 | 25.79 | 25.87 | 25.87 | 1.33% | 62 |
| Mar 24, 2026 | 25.80 | 25.80 | 25.53 | 25.53 | 25.53 | -1.47% | - |
| Mar 23, 2026 | 26.03 | 26.03 | 25.88 | 25.91 | 25.91 | -2.63% | - |
| Mar 20, 2026 | 27.17 | 27.17 | 26.61 | 26.61 | 26.61 | -0.60% | - |
| Mar 19, 2026 | 27.24 | 27.24 | 26.77 | 26.77 | 26.77 | - | - |
| Mar 18, 2026 | 26.66 | 26.77 | 26.66 | 26.77 | 26.77 | 1.06% | - |
| Mar 17, 2026 | 26.18 | 26.49 | 26.18 | 26.49 | 26.49 | 1.38% | - |
| Mar 16, 2026 | 25.94 | 26.13 | 25.94 | 26.13 | 26.13 | 0.23% | 700 |
| Mar 13, 2026 | 25.92 | 26.20 | 25.92 | 26.07 | 26.07 | 0.23% | 50 |
| Mar 12, 2026 | 26.03 | 26.03 | 25.96 | 26.01 | 26.01 | -0.12% | - |
| Mar 11, 2026 | 26.06 | 26.06 | 25.90 | 26.04 | 26.04 | -0.42% | 100 |
| Mar 10, 2026 | 26.27 | 26.30 | 26.12 | 26.15 | 26.15 | 0.77% | 100 |
| Mar 9, 2026 | 25.53 | 25.96 | 25.53 | 25.95 | 25.95 | -0.50% | - |
| Mar 6, 2026 | 26.55 | 26.55 | 26.08 | 26.08 | 26.08 | -1.44% | 145 |
| Mar 5, 2026 | 26.60 | 26.61 | 26.46 | 26.46 | 26.46 | -0.45% | - |
| Mar 4, 2026 | 26.22 | 26.58 | 26.22 | 26.58 | 26.58 | 1.84% | 100 |
| Mar 3, 2026 | 26.71 | 26.71 | 25.94 | 26.10 | 26.10 | -2.54% | 100 |
| Mar 2, 2026 | 26.34 | 26.78 | 26.34 | 26.78 | 26.78 | -0.78% | 255 |
| Feb 27, 2026 | 26.99 | 27.09 | 26.99 | 26.99 | 26.99 | 0.67% | - |
| Feb 26, 2026 | 26.93 | 26.95 | 26.81 | 26.81 | 26.81 | -0.70% | - |
| Feb 25, 2026 | 26.66 | 27.00 | 26.64 | 27.00 | 27.00 | 1.81% | 100 |
| Feb 24, 2026 | 26.82 | 26.82 | 26.52 | 26.52 | 26.52 | -2.10% | - |
| Feb 23, 2026 | 27.14 | 27.17 | 27.09 | 27.09 | 27.09 | 0.56% | - |
| Feb 20, 2026 | 26.54 | 26.94 | 26.54 | 26.94 | 26.94 | 1.58% | - |
| Feb 19, 2026 | 26.98 | 26.98 | 26.52 | 26.52 | 26.52 | -1.49% | 530 |
| Feb 18, 2026 | 26.59 | 26.92 | 26.59 | 26.92 | 26.92 | 2.36% | - |
| Feb 17, 2026 | 26.47 | 26.47 | 26.30 | 26.30 | 26.30 | -0.57% | - |
| Feb 16, 2026 | 26.41 | 26.45 | 26.39 | 26.45 | 26.45 | 1.30% | 188 |
| Feb 13, 2026 | 25.97 | 26.18 | 25.97 | 26.11 | 26.11 | -1.36% | - |
| Feb 12, 2026 | 26.30 | 26.47 | 26.30 | 26.47 | 26.47 | 1.53% | - |
| Feb 11, 2026 | 26.20 | 26.20 | 25.95 | 26.07 | 26.07 | -0.11% | 150 |
| Feb 10, 2026 | 25.56 | 26.10 | 25.56 | 26.10 | 26.10 | 3.45% | 5 |
| Feb 9, 2026 | 25.44 | 25.44 | 25.23 | 25.23 | 25.23 | -0.36% | 375 |
| Feb 6, 2026 | 25.21 | 25.32 | 25.10 | 25.32 | 25.32 | 1.32% | - |
| Feb 5, 2026 | 25.43 | 25.43 | 24.99 | 24.99 | 24.99 | -2.31% | - |
| Feb 4, 2026 | 25.71 | 25.71 | 25.33 | 25.58 | 25.58 | 3.44% | 700 |
| Feb 3, 2026 | 24.88 | 24.88 | 24.71 | 24.73 | 24.73 | 1.69% | 550 |
| Feb 2, 2026 | 24.05 | 24.32 | 24.05 | 24.32 | 24.32 | 0.62% | 375 |
| Jan 30, 2026 | 23.96 | 24.21 | 23.96 | 24.17 | 24.17 | -1.75% | 100 |
| Jan 29, 2026 | 24.20 | 24.60 | 23.91 | 24.60 | 24.60 | 1.23% | 1,007 |
| Jan 28, 2026 | 24.51 | 24.51 | 24.19 | 24.30 | 24.30 | -1.10% | 600 |
| Jan 27, 2026 | 24.39 | 24.57 | 24.32 | 24.57 | 24.57 | 1.40% | 1 |
| Jan 26, 2026 | 24.24 | 24.24 | 24.17 | 24.23 | 24.23 | 0.75% | 200 |
| Jan 23, 2026 | 24.11 | 24.17 | 24.05 | 24.05 | 24.05 | -1.11% | 6 |
| Jan 22, 2026 | 24.33 | 24.33 | 24.26 | 24.32 | 24.32 | 0.83% | - |
| Jan 21, 2026 | 23.65 | 24.12 | 23.60 | 24.12 | 24.12 | 2.12% | 1,140 |
| Jan 20, 2026 | 23.70 | 23.71 | 23.62 | 23.62 | 23.62 | 0.04% | - |
| Jan 19, 2026 | 23.74 | 23.80 | 23.61 | 23.61 | 23.61 | -1.91% | 40 |