DNB Bank ASA (LON:0O84)
London · Delayed Price · Currency is GBP · Price in NOK 303.67
+3.77 (1.26%)
At close: Feb 20, 2026
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 300.10 | 305.10 | 299.50 | 303.67 | 303.67 | 1.26% | 90,540 |
| Feb 19, 2026 | 302.80 | 302.80 | 298.00 | 299.90 | 299.90 | -0.59% | 282,088 |
| Feb 18, 2026 | 299.85 | 302.80 | 299.80 | 301.69 | 301.69 | 1.23% | 87,931 |
| Feb 17, 2026 | 295.50 | 298.90 | 295.50 | 298.04 | 298.03 | 0.23% | 96,707 |
| Feb 16, 2026 | 295.90 | 298.40 | 295.60 | 297.35 | 297.35 | 1.07% | 166,779 |
| Feb 13, 2026 | 293.40 | 296.10 | 292.30 | 294.20 | 294.20 | -0.67% | 415,324 |
| Feb 12, 2026 | 296.10 | 298.10 | 295.60 | 296.20 | 296.20 | 1.26% | 2,805,732 |
| Feb 11, 2026 | 294.00 | 294.20 | 291.30 | 292.50 | 292.50 | -0.49% | 329,158 |
| Feb 10, 2026 | 290.10 | 295.40 | 290.10 | 293.94 | 293.94 | 1.87% | 362,400 |
| Feb 9, 2026 | 290.95 | 291.50 | 287.70 | 288.54 | 288.54 | -0.42% | 147,882 |
| Feb 6, 2026 | 289.40 | 290.80 | 288.10 | 289.76 | 289.76 | 0.07% | 497,533 |
| Feb 5, 2026 | 288.00 | 291.30 | 287.70 | 289.56 | 289.56 | 0.16% | 194,205 |
| Feb 4, 2026 | 290.70 | 293.80 | 287.50 | 289.11 | 289.11 | 2.16% | 542,682 |
| Feb 3, 2026 | 282.00 | 284.70 | 282.00 | 283.00 | 283.00 | 0.75% | 355,213 |
| Feb 2, 2026 | 274.20 | 280.90 | 273.00 | 280.90 | 280.90 | 1.48% | 203,230 |
| Jan 30, 2026 | 275.30 | 277.50 | 275.10 | 276.79 | 276.79 | 0.66% | 120,517 |
| Jan 29, 2026 | 278.00 | 278.30 | 273.30 | 274.97 | 274.97 | -1.33% | 703,931 |
| Jan 28, 2026 | 283.45 | 284.10 | 277.30 | 278.68 | 278.68 | -1.66% | 113,904 |
| Jan 27, 2026 | 282.40 | 283.90 | 282.00 | 283.39 | 283.39 | 1.02% | 101,820 |
| Jan 26, 2026 | 279.00 | 281.90 | 278.60 | 280.53 | 280.53 | 0.72% | 402,106 |
| Jan 23, 2026 | 279.80 | 280.60 | 277.50 | 278.52 | 278.52 | -0.79% | 51,035 |
| Jan 22, 2026 | 281.20 | 282.50 | 279.70 | 280.73 | 280.73 | 1.78% | 516,709 |
| Jan 21, 2026 | 277.60 | 279.60 | 273.60 | 275.83 | 275.83 | -0.59% | 498,273 |
| Jan 20, 2026 | 278.30 | 278.50 | 276.40 | 277.46 | 277.46 | -0.18% | 46,441 |
| Jan 19, 2026 | 278.10 | 279.30 | 277.10 | 277.97 | 277.97 | -1.73% | 1,006,391 |
| Jan 16, 2026 | 282.60 | 283.80 | 281.50 | 282.85 | 282.85 | 0.33% | 76,179 |
| Jan 15, 2026 | 282.10 | 282.90 | 280.90 | 281.94 | 281.94 | 1.36% | 152,470 |
| Jan 14, 2026 | 277.60 | 282.70 | 276.40 | 278.15 | 278.15 | 0.09% | 297,193 |
| Jan 13, 2026 | 278.95 | 279.50 | 277.90 | 277.90 | 277.90 | 0.64% | 827,157 |
| Jan 12, 2026 | 276.20 | 277.50 | 274.00 | 276.14 | 276.14 | -0.13% | 448,033 |
| Jan 9, 2026 | 277.60 | 277.80 | 275.30 | 276.50 | 276.49 | 0.08% | 175,647 |
| Jan 8, 2026 | 276.80 | 277.20 | 275.20 | 276.26 | 276.26 | -0.81% | 134,847 |
| Jan 7, 2026 | 279.15 | 279.70 | 275.90 | 278.52 | 278.52 | -0.54% | 121,972 |
| Jan 6, 2026 | 281.50 | 281.90 | 278.80 | 280.03 | 280.03 | 0.02% | 168,194 |
| Jan 5, 2026 | 284.30 | 284.40 | 278.50 | 279.97 | 279.97 | -1.19% | 333,772 |
| Jan 2, 2026 | 282.50 | 284.60 | 281.90 | 283.34 | 283.34 | 0.50% | 73,549 |
| Dec 30, 2025 | 280.35 | 282.60 | 280.10 | 281.94 | 281.94 | 0.22% | 128,304 |
| Dec 29, 2025 | 282.00 | 282.80 | 280.30 | 281.31 | 281.31 | 0.18% | 241,172 |
| Dec 23, 2025 | 281.30 | 282.65 | 280.30 | 280.81 | 280.81 | -0.06% | 62,053 |
| Dec 22, 2025 | 281.20 | 282.30 | 280.20 | 281.00 | 280.99 | 0.18% | 125,110 |
| Dec 19, 2025 | 277.30 | 281.50 | 276.50 | 280.49 | 280.49 | 1.72% | 130,881 |
| Dec 18, 2025 | 274.50 | 276.50 | 274.20 | 275.74 | 275.74 | 0.36% | 894,961 |
| Dec 17, 2025 | 276.10 | 276.20 | 274.00 | 274.74 | 274.74 | -0.64% | 1,137,310 |
| Dec 16, 2025 | 275.80 | 278.50 | 274.50 | 276.50 | 276.50 | 0.02% | 983,357 |
| Dec 15, 2025 | 273.00 | 277.20 | 272.10 | 276.44 | 276.44 | 1.37% | 531,018 |
| Dec 12, 2025 | 274.60 | 276.70 | 272.65 | 272.70 | 272.70 | -0.42% | 135,718 |
| Dec 11, 2025 | 271.40 | 274.90 | 270.60 | 273.86 | 273.86 | 0.82% | 92,137 |
| Dec 10, 2025 | 271.60 | 273.20 | 270.80 | 271.64 | 271.64 | -0.02% | 84,498 |
| Dec 9, 2025 | 271.40 | 273.80 | 270.80 | 271.70 | 271.70 | 0.38% | 252,029 |
| Dec 8, 2025 | 269.30 | 270.80 | 269.00 | 270.68 | 270.68 | 0.17% | 186,138 |