DNB Bank ASA (DNBBY)
OTCMKTS · Delayed Price · Currency is USD
27.05
+0.04 (0.16%)
Sep 12, 2025, 3:59 PM EDT
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 26.99 | 27.12 | 26.96 | 27.05 | 27.05 | 0.16% | 15,351 |
| Sep 11, 2025 | 26.88 | 27.07 | 26.84 | 27.01 | 27.01 | 0.48% | 25,170 |
| Sep 10, 2025 | 26.89 | 27.12 | 26.82 | 26.88 | 26.88 | 1.78% | 20,737 |
| Sep 9, 2025 | 26.38 | 26.55 | 26.22 | 26.41 | 26.41 | 0.35% | 32,503 |
| Sep 8, 2025 | 26.26 | 26.80 | 26.26 | 26.32 | 26.32 | 0.45% | 22,454 |
| Sep 5, 2025 | 26.70 | 26.70 | 26.10 | 26.20 | 26.20 | 0.04% | 23,033 |
| Sep 4, 2025 | 26.20 | 26.71 | 26.12 | 26.19 | 26.19 | 0.96% | 26,591 |
| Sep 3, 2025 | 26.09 | 26.29 | 25.76 | 25.94 | 25.94 | -2.00% | 47,137 |
| Sep 2, 2025 | 26.31 | 26.83 | 26.31 | 26.47 | 26.47 | 0.91% | 27,682 |
| Aug 29, 2025 | 26.29 | 26.52 | 26.23 | 26.23 | 26.23 | -0.32% | 30,934 |
| Aug 28, 2025 | 26.28 | 26.42 | 26.19 | 26.32 | 26.32 | -0.78% | 38,340 |
| Aug 27, 2025 | 26.34 | 26.86 | 26.12 | 26.52 | 26.52 | -1.30% | 32,414 |
| Aug 26, 2025 | 26.69 | 27.18 | 26.67 | 26.87 | 26.87 | -0.11% | 85,017 |
| Aug 25, 2025 | 27.15 | 27.25 | 26.90 | 26.90 | 26.90 | -0.76% | 18,900 |
| Aug 22, 2025 | 26.76 | 27.15 | 26.76 | 27.11 | 27.11 | 1.18% | 20,870 |
| Aug 21, 2025 | 26.71 | 26.86 | 26.71 | 26.79 | 26.79 | 1.17% | 29,642 |
| Aug 20, 2025 | 26.29 | 26.55 | 26.29 | 26.48 | 26.48 | 1.53% | 18,943 |
| Aug 19, 2025 | 26.28 | 26.28 | 26.01 | 26.08 | 26.08 | -0.04% | 17,452 |
| Aug 18, 2025 | 26.09 | 26.14 | 25.84 | 26.09 | 26.09 | -0.76% | 27,732 |
| Aug 15, 2025 | 26.43 | 26.44 | 26.12 | 26.29 | 26.29 | -0.30% | 18,508 |
| Aug 14, 2025 | 26.25 | 26.37 | 26.24 | 26.37 | 26.37 | 0.65% | 23,625 |
| Aug 13, 2025 | 26.14 | 26.23 | 26.12 | 26.20 | 26.20 | 0.77% | 32,437 |
| Aug 12, 2025 | 25.88 | 26.00 | 25.83 | 26.00 | 26.00 | 0.12% | 63,003 |
| Aug 11, 2025 | 25.93 | 26.04 | 25.93 | 25.97 | 25.97 | 0.71% | 23,731 |
| Aug 8, 2025 | 25.93 | 25.93 | 25.76 | 25.79 | 25.79 | -0.24% | 23,811 |
| Aug 7, 2025 | 25.90 | 25.93 | 25.76 | 25.85 | 25.85 | 0.23% | 31,298 |
| Aug 6, 2025 | 25.85 | 26.10 | 25.75 | 25.79 | 25.79 | 1.02% | 21,019 |
| Aug 5, 2025 | 25.58 | 25.60 | 25.48 | 25.53 | 25.53 | -0.39% | 32,608 |
| Aug 4, 2025 | 25.59 | 25.68 | 25.59 | 25.63 | 25.63 | 1.99% | 38,686 |
| Aug 1, 2025 | 25.42 | 25.42 | 24.93 | 25.13 | 25.13 | -0.63% | 20,713 |
| Jul 31, 2025 | 25.36 | 25.63 | 25.28 | 25.29 | 25.29 | 0.40% | 43,405 |
| Jul 30, 2025 | 25.30 | 25.38 | 25.12 | 25.19 | 25.19 | -0.98% | 25,422 |
| Jul 29, 2025 | 25.29 | 25.47 | 25.28 | 25.44 | 25.44 | 0.43% | 43,813 |
| Jul 28, 2025 | 25.41 | 25.54 | 25.32 | 25.33 | 25.33 | -0.74% | 49,939 |
| Jul 25, 2025 | 25.43 | 25.55 | 25.36 | 25.52 | 25.52 | -0.82% | 20,634 |
| Jul 24, 2025 | 25.76 | 25.80 | 25.69 | 25.73 | 25.73 | -0.19% | 27,620 |
| Jul 23, 2025 | 25.52 | 25.78 | 25.49 | 25.78 | 25.78 | 1.28% | 44,131 |
| Jul 22, 2025 | 25.31 | 25.50 | 25.29 | 25.46 | 25.46 | 0.65% | 32,526 |
| Jul 21, 2025 | 25.28 | 25.46 | 25.28 | 25.29 | 25.29 | -0.08% | 42,588 |
| Jul 18, 2025 | 25.42 | 25.48 | 25.31 | 25.31 | 25.31 | 0.92% | 35,224 |
| Jul 17, 2025 | 24.98 | 25.12 | 24.77 | 25.08 | 25.08 | -1.14% | 22,700 |
| Jul 16, 2025 | 25.62 | 25.62 | 25.17 | 25.37 | 25.37 | -0.24% | 25,985 |
| Jul 15, 2025 | 25.81 | 25.81 | 25.38 | 25.43 | 25.43 | -2.12% | 203,786 |
| Jul 14, 2025 | 26.56 | 26.56 | 25.93 | 25.98 | 25.98 | 1.52% | 39,404 |
| Jul 11, 2025 | 26.99 | 26.99 | 25.51 | 25.59 | 25.59 | -8.87% | 50,026 |
| Jul 10, 2025 | 28.11 | 28.22 | 27.91 | 28.08 | 28.08 | 0.79% | 68,665 |
| Jul 9, 2025 | 28.02 | 28.02 | 27.82 | 27.86 | 27.86 | -0.36% | 31,850 |
| Jul 8, 2025 | 27.88 | 28.02 | 27.87 | 27.96 | 27.96 | 1.19% | 27,092 |
| Jul 7, 2025 | 27.76 | 27.80 | 27.57 | 27.63 | 27.63 | -0.14% | 36,910 |
| Jul 3, 2025 | 27.66 | 28.19 | 27.61 | 27.67 | 27.67 | 0.36% | 16,909 |