DNB Bank ASA (FRA:D1NC)
Germany · Delayed Price · Currency is EUR 26.94
+0.42 (1.58%)
Last updated: Feb 20, 2026, 3:25 PM CET
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 23.98 | 24.16 | 23.98 | 24.07 | 24.07 | 0.17% | 125 |
| Jan 15, 2026 | 24.00 | 24.04 | 24.00 | 24.03 | 24.03 | 0.29% | 250 |
| Jan 14, 2026 | 23.55 | 23.96 | 23.55 | 23.96 | 23.96 | 1.23% | - |
| Jan 13, 2026 | 23.70 | 23.71 | 23.67 | 23.67 | 23.67 | 0.64% | - |
| Jan 12, 2026 | 23.69 | 23.69 | 23.35 | 23.52 | 23.52 | 0.04% | 2,600 |
| Jan 9, 2026 | 23.48 | 23.67 | 23.48 | 23.51 | 23.51 | 0.38% | - |
| Jan 8, 2026 | 23.31 | 23.44 | 23.31 | 23.42 | 23.42 | -0.26% | 53 |
| Jan 7, 2026 | 23.81 | 23.81 | 23.48 | 23.48 | 23.48 | -1.34% | 36 |
| Jan 6, 2026 | 23.79 | 23.85 | 23.79 | 23.80 | 23.80 | 2.15% | 700 |
| Jan 5, 2026 | 23.80 | 23.80 | 23.30 | 23.30 | 23.30 | -1.65% | - |
| Jan 2, 2026 | 23.30 | 23.69 | 23.30 | 23.69 | 23.69 | -0.21% | - |
| Dec 30, 2025 | 23.29 | 23.75 | 23.29 | 23.74 | 23.74 | 0.21% | - |
| Dec 29, 2025 | 23.52 | 23.77 | 23.52 | 23.69 | 23.69 | 0.30% | - |
| Dec 23, 2025 | 23.16 | 23.62 | 23.16 | 23.62 | 23.62 | 0.60% | - |
| Dec 22, 2025 | 23.18 | 23.62 | 23.18 | 23.48 | 23.48 | 0.04% | - |
| Dec 19, 2025 | 22.84 | 23.47 | 22.84 | 23.47 | 23.47 | 2.09% | - |
| Dec 18, 2025 | 22.53 | 22.99 | 22.53 | 22.99 | 22.99 | 0.70% | - |
| Dec 17, 2025 | 22.83 | 22.94 | 22.83 | 22.83 | 22.83 | -0.17% | - |
| Dec 16, 2025 | 22.80 | 23.18 | 22.80 | 22.87 | 22.87 | -0.95% | - |
| Dec 15, 2025 | 22.79 | 23.12 | 22.79 | 23.09 | 23.09 | 0.04% | - |
| Dec 12, 2025 | 23.17 | 23.23 | 23.08 | 23.08 | 23.08 | -0.30% | - |
| Dec 11, 2025 | 22.91 | 23.15 | 22.91 | 23.15 | 23.15 | 0.61% | - |
| Dec 10, 2025 | 23.06 | 23.06 | 22.98 | 23.01 | 23.01 | -0.35% | 250 |
| Dec 9, 2025 | 22.95 | 23.25 | 22.95 | 23.09 | 23.09 | 0.57% | 110 |
| Dec 8, 2025 | 22.89 | 22.96 | 22.85 | 22.96 | 22.96 | -0.26% | 252 |