Skip to main content
logo
DNB Bank ASA (DNBBF)
OTCMKTS · Delayed Price · Currency is USD
26.58
+0.24 (0.90%)
Jul 29, 2025, 3:48 PM EDT

DNB Bank ASA Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 29, 202526.5826.5826.1126.58-0.90%353
Jul 28, 202526.4026.4026.3526.3526.35-1.24%1,252
Jul 25, 202526.6626.6826.1026.6826.68-1.16%1,777
Jul 24, 202527.0227.0225.7826.9926.992.20%1,510
Jul 23, 202526.4126.4126.4126.4126.41-0.58%502
Jul 22, 202526.5526.5625.4726.5626.561.75%921
Jul 21, 202526.2926.2926.0926.1126.11-1.92%2,942
Jul 18, 202525.3626.6325.3226.6226.623.12%1,122
Jul 17, 202525.8125.8125.8125.8125.81-0.78%834
Jul 16, 202526.0326.0326.0126.0126.012.21%296
Jul 15, 202526.5826.5825.4525.4525.45-3.52%16,612
Jul 14, 202526.0126.7326.0126.3826.38-1.93%2,617
Jul 11, 202526.8126.9026.3026.9026.90-6.76%1,085
Jul 10, 202528.8228.8528.1628.8528.850.33%2,545
Jul 9, 202527.8928.7627.8928.7628.76-1.28%2,490
Jul 8, 202529.1029.1327.9929.1329.130.59%1,276
Jul 7, 202528.9728.9727.8328.9628.96-0.52%1,566
Jul 3, 202528.8229.1128.8229.1129.112.99%805
Jul 2, 202528.2628.2628.2628.2628.262.44%336
Jul 1, 202527.9827.9827.1727.5927.59-2.20%2,470
Jun 30, 202528.2028.2128.2028.2128.212.52%644
Jun 27, 202528.2728.2827.4327.5227.521.14%978
Jun 26, 202527.1327.9127.1327.2127.21-3.06%1,458
Jun 25, 202528.0728.0728.0728.0728.071.41%377
Jun 24, 202527.6727.6826.8527.6827.682.73%1,125
Jun 23, 202526.9127.5026.9026.9426.94-2.02%4,802
Jun 20, 202527.3927.6827.3027.5027.50-4.82%2,440
Jun 18, 202528.9828.9828.2428.8928.89-1.75%1,657
Jun 17, 202529.4829.4829.4029.4029.400.27%1,518
Jun 16, 202529.3129.5028.4929.3229.321.84%6,248
Jun 13, 202528.6028.7928.6028.7928.790.58%1,043
Jun 12, 202528.7928.7928.6328.6328.63-1.08%1,001
Jun 11, 202528.9228.9427.5928.9428.943.72%3,289
Jun 10, 202528.2728.2727.3527.9027.90-3.79%9,598
Jun 9, 202529.0029.0029.0029.0029.005.33%1,060
Jun 6, 202528.1328.1327.5327.5327.53-1.20%1,581
Jun 5, 202527.5227.9127.5227.8627.861.57%1,854
Jun 4, 202527.1727.4327.1727.4327.431.42%1,137
Jun 3, 202527.4027.4027.0527.0527.05-1.71%1,608
Jun 2, 202527.5227.5227.2727.5227.520.22%478
May 30, 202527.4627.4627.4627.4627.460.42%869
May 29, 202527.3327.3427.3327.3427.34-0.68%838
May 28, 202527.5327.5327.5327.5327.53-121
May 27, 202527.3227.5327.3227.5327.530.23%935
May 23, 202527.4727.4727.4727.4727.470.02%210
May 22, 202527.4627.4627.4627.4627.461.07%3,567
May 21, 202527.1527.6727.1527.1727.170.33%2,493
May 20, 202527.0727.0826.8427.0827.080.48%1,267
May 19, 202526.9526.9526.9526.9526.95-2,791
May 16, 202526.9526.9526.9526.9526.950.24%1,351