DNB Bank ASA (DNBBY)
OTCMKTS · Delayed Price · Currency is USD
25.50
-0.31 (-1.20%)
Oct 31, 2025, 4:00 PM EDT
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | 27.05 | 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 |
| Oct 6, 2025 | 27.08 | 27.15 | 27.02 | 27.11 | 27.11 | -0.02% | 19,045 |
| Oct 3, 2025 | 27.11 | 27.16 | 27.06 | 27.11 | 27.11 | 1.01% | 22,096 |
| Oct 2, 2025 | 27.05 | 27.05 | 26.73 | 26.84 | 26.84 | -1.58% | 25,426 |
| Oct 1, 2025 | 27.20 | 27.31 | 27.15 | 27.27 | 27.27 | 0.34% | 25,594 |
| Sep 30, 2025 | 27.27 | 27.27 | 27.13 | 27.18 | 27.18 | -0.40% | 15,273 |
| Sep 29, 2025 | 27.29 | 27.36 | 27.28 | 27.29 | 27.29 | -0.37% | 21,061 |
| Sep 26, 2025 | 27.26 | 27.40 | 27.25 | 27.39 | 27.39 | 3.44% | 29,572 |
| Sep 25, 2025 | 26.75 | 26.75 | 26.46 | 26.48 | 26.48 | -1.16% | 36,323 |
| Sep 24, 2025 | 26.88 | 26.90 | 26.74 | 26.79 | 26.79 | -1.43% | 33,541 |
| Sep 23, 2025 | 27.34 | 27.42 | 27.16 | 27.18 | 27.18 | 1.08% | 21,462 |
| Sep 22, 2025 | 26.83 | 26.96 | 26.70 | 26.89 | 26.89 | -0.70% | 34,416 |
| Sep 19, 2025 | 27.17 | 27.30 | 27.08 | 27.08 | 27.08 | 1.04% | 29,736 |
| Sep 18, 2025 | 26.76 | 27.02 | 26.70 | 26.80 | 26.80 | -0.59% | 23,018 |
| Sep 17, 2025 | 27.13 | 27.18 | 26.93 | 26.96 | 26.96 | -1.64% | 24,274 |
| Sep 16, 2025 | 27.33 | 27.46 | 27.33 | 27.41 | 27.41 | 0.18% | 17,779 |
| Sep 15, 2025 | 27.30 | 27.50 | 27.20 | 27.36 | 27.36 | 1.15% | 124,498 |
| 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 |