DNB Bank ASA (DNBBF)
OTCMKTS · Delayed Price · Currency is USD
28.08
+0.01 (0.05%)
Oct 9, 2025, 2:31 PM EDT
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 28.05 | 28.06 | 28.05 | 28.06 | 28.06 | 0.34% | 238 |
| Oct 7, 2025 | 27.47 | 27.97 | 27.47 | 27.97 | 27.97 | 0.15% | 1,180 |
| Oct 6, 2025 | 27.23 | 28.11 | 27.10 | 27.93 | 27.93 | -0.06% | 3,393 |
| Oct 3, 2025 | 27.93 | 27.94 | 27.93 | 27.94 | 27.94 | -1.69% | 478 |
| Oct 2, 2025 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | - | 146 |
| Oct 1, 2025 | 27.19 | 28.42 | 27.19 | 28.42 | 28.42 | -0.41% | 1,867 |
| Sep 30, 2025 | 28.55 | 28.55 | 28.54 | 28.54 | 28.54 | -0.63% | 29,225 |
| Sep 29, 2025 | 28.72 | 28.72 | 27.29 | 28.72 | 28.72 | 2.60% | 706 |
| Sep 26, 2025 | 27.96 | 27.99 | 27.96 | 27.99 | 27.99 | 1.63% | 1,755 |
| Sep 25, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.58% | 464 |
| Sep 24, 2025 | 27.70 | 27.71 | 27.70 | 27.70 | 27.70 | -3.11% | 1,129 |
| Sep 23, 2025 | 27.35 | 28.59 | 27.35 | 28.59 | 28.59 | 3.57% | 2,765 |
| Sep 22, 2025 | 27.61 | 27.81 | 27.61 | 27.61 | 27.61 | -2.68% | 1,270 |
| Sep 19, 2025 | 28.37 | 28.37 | 27.10 | 28.37 | 28.37 | 5.66% | 987 |
| Sep 18, 2025 | 28.02 | 28.02 | 26.85 | 26.85 | 26.85 | -0.64% | 1,249 |
| Sep 17, 2025 | 27.16 | 27.88 | 27.02 | 27.02 | 27.02 | -4.23% | 5,518 |
| Sep 16, 2025 | 26.45 | 28.21 | 26.45 | 28.21 | 28.21 | -1.42% | 483 |
| Sep 15, 2025 | 27.15 | 28.62 | 27.15 | 28.62 | 28.62 | 5.72% | 6,358 |
| Sep 12, 2025 | 27.00 | 27.46 | 27.00 | 27.07 | 27.07 | 0.26% | 1,000 |
| Sep 11, 2025 | 26.68 | 27.00 | 26.68 | 27.00 | 27.00 | 0.11% | 1,058 |
| Sep 10, 2025 | 26.75 | 26.97 | 26.75 | 26.97 | 26.97 | 1.19% | 1,584 |
| Sep 9, 2025 | 26.65 | 26.65 | 26.65 | 26.65 | 26.65 | 0.02% | 1,631 |
| Sep 8, 2025 | 26.63 | 26.65 | 26.31 | 26.65 | 26.65 | -0.77% | 916 |
| Sep 5, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.19% | 168 |
| Sep 4, 2025 | 26.28 | 26.80 | 26.10 | 26.80 | 26.80 | 0.05% | 3,835 |
| Sep 3, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.36% | 1,436 |
| Sep 2, 2025 | 26.45 | 26.89 | 26.45 | 26.89 | 26.89 | -0.42% | 1,116 |
| Aug 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.43% | 1,318 |
| Aug 28, 2025 | 27.20 | 27.21 | 26.36 | 26.36 | 26.36 | -3.17% | 31,218 |
| Aug 27, 2025 | 27.63 | 27.64 | 27.23 | 27.23 | 27.23 | 1.39% | 3,078 |
| Aug 26, 2025 | 26.53 | 27.98 | 26.53 | 26.85 | 26.85 | -2.83% | 3,578 |
| Aug 25, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | - | 109 |
| Aug 22, 2025 | 27.59 | 27.64 | 27.59 | 27.64 | 27.64 | 2.36% | 2,068 |
| Aug 21, 2025 | 26.65 | 27.07 | 26.65 | 27.00 | 27.00 | 2.14% | 2,920 |
| Aug 20, 2025 | 26.60 | 26.60 | 26.43 | 26.43 | 26.43 | -0.23% | 532 |
| Aug 19, 2025 | 26.56 | 26.56 | 26.49 | 26.49 | 26.49 | -0.08% | 1,026 |
| Aug 18, 2025 | 26.52 | 26.52 | 26.51 | 26.51 | 26.51 | -0.14% | 363 |
| Aug 15, 2025 | 26.66 | 26.66 | 26.55 | 26.55 | 26.55 | -0.35% | 1,154 |
| Aug 14, 2025 | 26.63 | 26.64 | 26.63 | 26.64 | 26.64 | 1.61% | 429 |
| Aug 13, 2025 | 26.94 | 26.94 | 26.11 | 26.22 | 26.22 | -0.57% | 1,910 |
| Aug 12, 2025 | 26.71 | 26.71 | 26.35 | 26.37 | 26.37 | 0.42% | 1,481 |
| Aug 11, 2025 | 26.72 | 26.72 | 26.26 | 26.26 | 26.26 | 0.50% | 2,190 |
| Aug 8, 2025 | 27.00 | 27.40 | 26.13 | 26.13 | 26.13 | -4.33% | 2,780 |
| Aug 7, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 2.15% | 1,325 |
| Aug 6, 2025 | 27.30 | 27.30 | 26.74 | 26.74 | 26.74 | 0.33% | 2,198 |
| Aug 5, 2025 | 26.97 | 26.97 | 25.76 | 26.65 | 26.65 | -1.40% | 3,129 |
| Aug 4, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 1.53% | 2,270 |
| Aug 1, 2025 | 25.42 | 26.68 | 25.42 | 26.62 | 26.62 | 5.05% | 3,236 |
| Jul 31, 2025 | 26.64 | 26.64 | 25.34 | 25.34 | 25.34 | -3.02% | 1,794 |
| Jul 30, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.72% | 666 |