DNB Bank ASA (DNBBY)
OTCMKTS
· Delayed Price · Currency is USD
25.43
-0.55 (-2.12%)
Jul 15, 2025, 3:58 PM EDT
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2025 | 27.47 | 27.69 | 27.09 | 27.57 | 27.57 | 1.17% | 30,446 |
| Jul 1, 2025 | 27.23 | 27.49 | 27.10 | 27.25 | 27.25 | -1.73% | 25,817 |
| Jun 30, 2025 | 27.52 | 28.01 | 27.47 | 27.73 | 27.73 | 1.17% | 20,378 |
| Jun 27, 2025 | 27.47 | 27.96 | 27.38 | 27.41 | 27.41 | 0.48% | 36,646 |
| Jun 26, 2025 | 27.22 | 27.36 | 27.22 | 27.28 | 27.28 | 0.85% | 29,081 |
| Jun 25, 2025 | 26.91 | 27.12 | 26.91 | 27.05 | 27.05 | 0.46% | 23,988 |
| Jun 24, 2025 | 26.93 | 27.30 | 26.82 | 26.93 | 26.93 | 0.99% | 15,918 |
| Jun 23, 2025 | 26.78 | 27.28 | 26.60 | 26.66 | 26.66 | -2.45% | 23,553 |
| Jun 20, 2025 | 27.79 | 27.79 | 27.13 | 27.33 | 27.33 | -2.77% | 22,099 |
| Jun 18, 2025 | 28.47 | 28.78 | 28.10 | 28.11 | 28.11 | 0.75% | 43,404 |
| Jun 17, 2025 | 28.25 | 28.78 | 27.89 | 27.90 | 27.90 | -1.69% | 25,302 |
| Jun 16, 2025 | 28.85 | 28.85 | 28.37 | 28.38 | 28.38 | 0.96% | 24,279 |
| Jun 13, 2025 | 27.99 | 28.36 | 27.99 | 28.11 | 28.11 | -0.18% | 39,759 |
| Jun 12, 2025 | 28.09 | 28.17 | 27.93 | 28.16 | 28.16 | 2.29% | 36,842 |
| Jun 11, 2025 | 27.53 | 27.83 | 27.35 | 27.53 | 27.53 | 0.68% | 30,622 |
| Jun 10, 2025 | 28.19 | 28.19 | 27.28 | 27.35 | 27.35 | -0.53% | 17,460 |
| Jun 9, 2025 | 28.14 | 28.14 | 27.12 | 27.49 | 27.49 | 0.55% | 25,719 |
| Jun 6, 2025 | 27.39 | 27.43 | 27.09 | 27.34 | 27.34 | -0.36% | 29,662 |
| Jun 5, 2025 | 27.51 | 27.58 | 27.37 | 27.44 | 27.44 | 1.11% | 39,025 |
| Jun 4, 2025 | 27.01 | 27.26 | 27.01 | 27.14 | 27.14 | 0.15% | 24,850 |
| Jun 3, 2025 | 27.10 | 27.18 | 27.02 | 27.10 | 27.10 | -1.56% | 70,972 |
| Jun 2, 2025 | 27.05 | 27.76 | 27.05 | 27.53 | 27.53 | 1.32% | 41,765 |
| May 30, 2025 | 27.11 | 27.25 | 26.71 | 27.17 | 27.17 | 1.23% | 23,313 |
| May 29, 2025 | 26.94 | 27.03 | 26.84 | 26.84 | 26.84 | -0.04% | 25,965 |
| May 28, 2025 | 26.94 | 26.96 | 26.82 | 26.85 | 26.85 | -3.97% | 26,107 |
| May 27, 2025 | 27.54 | 28.22 | 27.36 | 27.96 | 27.96 | 2.27% | 24,642 |
| May 23, 2025 | 27.29 | 27.71 | 27.04 | 27.34 | 27.34 | 1.11% | 19,066 |
| May 22, 2025 | 27.30 | 27.39 | 26.81 | 27.04 | 27.04 | -0.77% | 27,605 |
| May 21, 2025 | 27.91 | 27.93 | 27.18 | 27.25 | 27.25 | 1.00% | 32,941 |
| May 20, 2025 | 27.60 | 27.60 | 26.94 | 26.98 | 26.98 | 1.05% | 24,207 |
| May 19, 2025 | 26.65 | 26.73 | 26.54 | 26.70 | 26.70 | 1.29% | 54,902 |
| May 16, 2025 | 26.25 | 26.46 | 25.89 | 26.36 | 26.36 | 1.11% | 29,751 |
| May 15, 2025 | 26.40 | 26.40 | 25.57 | 26.07 | 26.07 | 1.44% | 30,081 |
| May 14, 2025 | 25.58 | 25.86 | 25.49 | 25.70 | 25.70 | 0.94% | 65,129 |
| May 13, 2025 | 25.89 | 25.89 | 25.34 | 25.46 | 25.46 | 0.75% | 63,065 |
| May 12, 2025 | 25.79 | 25.79 | 25.05 | 25.27 | 25.27 | -0.82% | 39,777 |
| May 9, 2025 | 25.53 | 26.09 | 25.40 | 25.48 | 25.48 | -0.20% | 54,428 |
| May 8, 2025 | 26.25 | 26.25 | 25.39 | 25.53 | 25.53 | -3.33% | 46,121 |
| May 7, 2025 | 26.11 | 27.05 | 26.11 | 26.41 | 26.41 | 3.98% | 49,345 |
| May 6, 2025 | 25.14 | 25.99 | 25.14 | 25.40 | 25.40 | -0.20% | 91,030 |
| May 5, 2025 | 24.78 | 25.48 | 24.78 | 25.45 | 25.45 | 0.67% | 43,768 |
| May 2, 2025 | 24.60 | 26.08 | 24.60 | 25.28 | 25.28 | -4.17% | 35,367 |