Nordea Bank Abp (NRDBY)
OTCMKTS · Delayed Price · Currency is USD
16.09
-0.08 (-0.46%)
Oct 9, 2025, 3:47 PM EDT
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 16.17 | 16.22 | 16.09 | 16.16 | 16.16 | -0.25% | 195,745 |
| Oct 7, 2025 | 16.34 | 16.34 | 16.20 | 16.20 | 16.20 | -1.40% | 110,343 |
| Oct 6, 2025 | 16.37 | 16.46 | 16.35 | 16.43 | 16.43 | -0.24% | 287,261 |
| Oct 3, 2025 | 16.39 | 16.47 | 16.36 | 16.47 | 16.47 | 0.86% | 287,858 |
| Oct 2, 2025 | 16.43 | 16.43 | 16.24 | 16.33 | 16.33 | -0.97% | 137,319 |
| Oct 1, 2025 | 16.44 | 16.65 | 16.41 | 16.49 | 16.49 | -0.06% | 172,222 |
| Sep 30, 2025 | 16.60 | 16.60 | 16.36 | 16.50 | 16.50 | -1.79% | 190,251 |
| Sep 29, 2025 | 16.76 | 16.86 | 16.75 | 16.80 | 16.80 | 0.60% | 170,534 |
| Sep 26, 2025 | 16.62 | 16.73 | 16.62 | 16.70 | 16.70 | 2.71% | 204,247 |
| Sep 25, 2025 | 16.23 | 16.35 | 16.19 | 16.26 | 16.26 | -1.33% | 355,359 |
| Sep 24, 2025 | 16.58 | 16.58 | 16.38 | 16.48 | 16.48 | 0.12% | 168,252 |
| Sep 23, 2025 | 16.46 | 16.54 | 16.42 | 16.46 | 16.46 | 1.08% | 239,276 |
| Sep 22, 2025 | 16.22 | 16.33 | 16.18 | 16.28 | 16.28 | -0.65% | 157,085 |
| Sep 19, 2025 | 16.38 | 16.41 | 16.26 | 16.39 | 16.39 | 1.42% | 337,769 |
| Sep 18, 2025 | 16.06 | 16.22 | 16.06 | 16.16 | 16.16 | -1.22% | 269,049 |
| Sep 17, 2025 | 16.24 | 16.48 | 16.24 | 16.36 | 16.36 | -0.18% | 157,085 |
| Sep 16, 2025 | 16.40 | 16.40 | 16.27 | 16.39 | 16.39 | 0.24% | 152,339 |
| Sep 15, 2025 | 16.29 | 16.40 | 16.25 | 16.35 | 16.35 | 1.36% | 185,868 |
| Sep 12, 2025 | 16.11 | 16.18 | 16.06 | 16.13 | 16.13 | 0.25% | 155,285 |
| Sep 11, 2025 | 16.05 | 16.11 | 15.96 | 16.09 | 16.09 | 0.06% | 264,907 |
| Sep 10, 2025 | 16.01 | 16.10 | 16.00 | 16.08 | 16.08 | 1.01% | 148,331 |
| Sep 9, 2025 | 15.90 | 15.97 | 15.85 | 15.92 | 15.92 | 0.13% | 168,464 |
| Sep 8, 2025 | 15.96 | 15.96 | 15.85 | 15.90 | 15.90 | 1.53% | 168,542 |
| Sep 5, 2025 | 15.76 | 15.83 | 15.59 | 15.66 | 15.66 | 0.26% | 334,723 |
| Sep 4, 2025 | 15.65 | 15.67 | 15.51 | 15.62 | 15.62 | 1.30% | 172,565 |
| Sep 3, 2025 | 15.42 | 15.58 | 15.36 | 15.42 | 15.42 | -0.64% | 298,439 |
| Sep 2, 2025 | 15.48 | 15.60 | 15.45 | 15.52 | 15.52 | 1.17% | 161,823 |
| Aug 29, 2025 | 15.26 | 15.40 | 15.25 | 15.34 | 15.34 | 0.26% | 161,041 |
| Aug 28, 2025 | 15.39 | 15.39 | 15.30 | 15.30 | 15.30 | -0.20% | 179,021 |
| Aug 27, 2025 | 15.41 | 15.41 | 15.24 | 15.33 | 15.33 | -1.92% | 193,952 |
| Aug 26, 2025 | 15.60 | 15.68 | 15.53 | 15.63 | 15.63 | 0.26% | 113,566 |
| Aug 25, 2025 | 15.70 | 15.76 | 15.57 | 15.59 | 15.59 | -0.95% | 171,135 |
| Aug 22, 2025 | 15.61 | 15.91 | 15.61 | 15.74 | 15.74 | 0.64% | 261,176 |
| Aug 21, 2025 | 15.57 | 15.64 | 15.52 | 15.64 | 15.64 | -1.32% | 194,447 |
| Aug 20, 2025 | 15.78 | 15.89 | 15.75 | 15.85 | 15.85 | 0.44% | 159,266 |
| Aug 19, 2025 | 15.93 | 16.00 | 15.74 | 15.78 | 15.78 | -0.44% | 146,838 |
| Aug 18, 2025 | 15.95 | 15.95 | 15.80 | 15.85 | 15.85 | -1.74% | 135,803 |
| Aug 15, 2025 | 16.07 | 16.15 | 16.02 | 16.13 | 16.13 | 0.56% | 160,512 |
| Aug 14, 2025 | 15.96 | 16.08 | 15.93 | 16.04 | 16.04 | 1.91% | 286,522 |
| Aug 13, 2025 | 15.70 | 15.75 | 15.60 | 15.74 | 15.74 | 1.22% | 228,514 |
| Aug 12, 2025 | 15.42 | 15.56 | 15.39 | 15.55 | 15.55 | 1.37% | 259,528 |
| Aug 11, 2025 | 15.41 | 15.41 | 15.25 | 15.34 | 15.34 | -0.65% | 234,092 |
| Aug 8, 2025 | 15.24 | 15.44 | 15.24 | 15.44 | 15.44 | 1.31% | 132,680 |
| Aug 7, 2025 | 15.20 | 15.24 | 15.12 | 15.24 | 15.24 | 1.40% | 159,791 |
| Aug 6, 2025 | 14.98 | 15.09 | 14.97 | 15.03 | 15.03 | 1.14% | 136,200 |
| Aug 5, 2025 | 14.93 | 14.93 | 14.81 | 14.86 | 14.86 | -0.20% | 198,956 |
| Aug 4, 2025 | 14.84 | 14.96 | 14.84 | 14.89 | 14.89 | 1.43% | 179,073 |
| Aug 1, 2025 | 14.64 | 14.73 | 14.53 | 14.68 | 14.68 | -0.14% | 144,786 |
| Jul 31, 2025 | 14.61 | 14.74 | 14.61 | 14.70 | 14.70 | -0.34% | 162,783 |
| Jul 30, 2025 | 14.84 | 14.89 | 14.70 | 14.75 | 14.75 | -0.24% | 139,128 |