DNB Bank ASA (DNBBY)
OTCMKTS · Delayed Price · Currency is USD
26.46
-0.65 (-2.38%)
Oct 7, 2025, 2:40 PM EDT
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |