DNB Bank ASA (DNBBY)
OTCMKTS · Delayed Price · Currency is USD
27.27
+0.31 (1.15%)
Dec 15, 2025, 4:00 PM EST
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 16, 2025 | 27.09 | 27.26 | 26.93 | 26.98 | 26.98 | -1.07% | 23,894 |
| Dec 15, 2025 | 27.23 | 27.37 | 27.17 | 27.27 | 27.27 | 1.98% | 34,117 |
| Dec 12, 2025 | 27.05 | 27.08 | 26.69 | 26.74 | 26.74 | -1.51% | 40,771 |
| Dec 11, 2025 | 27.18 | 27.26 | 27.12 | 27.15 | 27.15 | 0.67% | 44,915 |
| Dec 10, 2025 | 26.77 | 27.03 | 26.73 | 26.97 | 26.97 | 0.90% | 20,284 |
| Dec 9, 2025 | 26.84 | 26.87 | 26.64 | 26.73 | 26.73 | 0.11% | 46,161 |
| Dec 8, 2025 | 26.65 | 26.76 | 26.61 | 26.70 | 26.70 | 0.23% | 29,917 |
| Dec 5, 2025 | 26.80 | 26.84 | 26.62 | 26.64 | 26.64 | 0.57% | 20,250 |
| Dec 4, 2025 | 26.55 | 26.78 | 26.49 | 26.49 | 26.49 | -2.65% | 26,545 |
| Dec 3, 2025 | 27.07 | 27.34 | 27.07 | 27.21 | 27.21 | 0.24% | 25,544 |
| Dec 2, 2025 | 27.08 | 27.16 | 26.97 | 27.15 | 27.15 | 2.09% | 86,922 |
| Dec 1, 2025 | 26.68 | 26.72 | 26.58 | 26.59 | 26.59 | -0.60% | 28,072 |
| Nov 28, 2025 | 26.62 | 26.76 | 26.61 | 26.75 | 26.75 | 1.21% | 16,834 |
| Nov 26, 2025 | 26.32 | 26.46 | 26.19 | 26.43 | 26.43 | 0.84% | 22,843 |
| Nov 25, 2025 | 25.98 | 26.21 | 25.98 | 26.21 | 26.21 | 1.24% | 33,058 |
| Nov 24, 2025 | 25.88 | 25.94 | 25.75 | 25.89 | 25.89 | -0.08% | 41,488 |
| Nov 21, 2025 | 25.77 | 25.93 | 25.63 | 25.91 | 25.91 | 1.01% | 40,015 |
| Nov 20, 2025 | 26.11 | 26.23 | 25.60 | 25.65 | 25.65 | 0.20% | 48,372 |
| Nov 19, 2025 | 25.71 | 25.76 | 25.52 | 25.60 | 25.60 | -0.93% | 36,791 |
| Nov 18, 2025 | 25.71 | 25.91 | 25.62 | 25.84 | 25.84 | -0.75% | 31,261 |
| Nov 17, 2025 | 26.26 | 26.32 | 25.98 | 26.04 | 26.04 | -0.33% | 34,035 |
| Nov 14, 2025 | 26.11 | 26.21 | 26.06 | 26.12 | 26.12 | -1.88% | 20,961 |
| Nov 13, 2025 | 26.68 | 26.84 | 26.62 | 26.62 | 26.62 | 0.23% | 26,210 |
| Nov 12, 2025 | 26.53 | 26.62 | 26.53 | 26.56 | 26.56 | 1.18% | 22,395 |
| Nov 11, 2025 | 26.11 | 26.28 | 26.06 | 26.25 | 26.25 | 1.61% | 31,243 |
| Nov 10, 2025 | 25.78 | 25.85 | 25.65 | 25.83 | 25.83 | 0.99% | 49,644 |
| Nov 7, 2025 | 25.32 | 25.63 | 25.26 | 25.58 | 25.58 | 0.16% | 115,800 |
| Nov 6, 2025 | 25.65 | 25.65 | 25.45 | 25.54 | 25.54 | -0.47% | 95,111 |
| Nov 5, 2025 | 25.58 | 25.69 | 25.55 | 25.66 | 25.66 | 0.29% | 36,101 |
| Nov 4, 2025 | 25.58 | 25.75 | 25.52 | 25.59 | 25.59 | -1.41% | 93,318 |
| Nov 3, 2025 | 25.85 | 25.98 | 25.79 | 25.95 | 25.95 | 1.76% | 40,547 |
| Oct 31, 2025 | 25.55 | 25.57 | 25.45 | 25.50 | 25.50 | -0.97% | 36,046 |
| Oct 30, 2025 | 25.81 | 25.97 | 25.75 | 25.75 | 25.75 | -0.83% | 39,835 |
| Oct 29, 2025 | 26.16 | 26.25 | 25.90 | 25.97 | 25.97 | -0.10% | 23,873 |
| Oct 28, 2025 | 25.99 | 26.06 | 25.95 | 25.99 | 25.99 | -0.73% | 32,707 |
| Oct 27, 2025 | 26.18 | 26.60 | 26.16 | 26.18 | 26.18 | 1.36% | 31,890 |
| Oct 24, 2025 | 25.94 | 26.09 | 25.83 | 25.83 | 25.83 | -1.00% | 25,663 |
| Oct 23, 2025 | 26.09 | 26.57 | 25.98 | 26.09 | 26.09 | 1.08% | 26,498 |
| Oct 22, 2025 | 26.00 | 26.06 | 25.75 | 25.81 | 25.81 | -5.04% | 47,328 |
| Oct 21, 2025 | 27.11 | 27.48 | 27.00 | 27.18 | 27.18 | 0.50% | 29,180 |
| Oct 20, 2025 | 26.94 | 27.19 | 26.94 | 27.05 | 27.04 | 0.46% | 34,801 |
| Oct 17, 2025 | 26.75 | 27.11 | 26.70 | 26.92 | 26.92 | -0.74% | 25,698 |
| Oct 16, 2025 | 27.25 | 27.27 | 27.01 | 27.12 | 27.12 | -0.22% | 31,104 |
| Oct 15, 2025 | 27.19 | 27.28 | 27.02 | 27.18 | 27.18 | 0.44% | 108,677 |
| Oct 14, 2025 | 26.79 | 27.14 | 26.79 | 27.06 | 27.06 | - | 30,377 |
| Oct 13, 2025 | 27.06 | 27.08 | 26.98 | 27.06 | 27.06 | 0.30% | 24,770 |
| Oct 10, 2025 | 27.28 | 27.69 | 26.90 | 26.98 | 26.98 | 1.47% | 24,006 |
| Oct 9, 2025 | 26.82 | 27.17 | 26.48 | 26.59 | 26.59 | -0.49% | 54,897 |
| Oct 8, 2025 | 26.77 | 26.89 | 26.72 | 26.72 | 26.72 | 1.06% | 38,593 |
| Oct 7, 2025 | 26.73 | 26.96 | 26.44 | 26.44 | 26.44 | -2.45% | 22,847 |