Skip to main content
Nordea Bank Abp (BIT:1NDA)
Italy flag Italy · Delayed Price · Currency is EUR
15.29
-0.21 (-1.35%)
At close: Dec 4, 2025

Nordea Bank Abp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 4, 202515.4615.4615.4615.2915.29-1.35%500
Dec 3, 202515.6815.6815.5015.5015.500.03%350
Dec 2, 202515.3215.6615.3215.5015.500.85%153
Dec 1, 202515.2515.2515.1015.3715.370.66%2,000
Nov 28, 202515.4015.4015.4015.2715.270.03%146
Nov 27, 202515.3815.3815.3815.2615.26-0.10%350
Nov 26, 202515.2815.2815.2815.2815.281.50%-
Nov 25, 202515.0515.0515.0515.0515.051.45%-
Nov 24, 202514.7414.7414.7414.8414.841.61%72
Nov 21, 202514.7314.7314.7314.6014.60-0.54%35
Nov 20, 202514.6814.6814.6814.6814.681.63%-
Nov 19, 202514.2314.4414.2314.4514.45-0.10%1,672
Nov 18, 202514.5714.5714.5714.4614.46-2.17%200
Nov 17, 202514.9314.9314.9314.7814.780.24%150
Nov 14, 202513.7014.7513.7014.7514.75-2.64%178
Nov 13, 202515.0015.0015.0015.1515.154.16%21
Nov 12, 202514.5414.5414.5414.5414.54-2.42%-
Nov 11, 202514.6514.8114.6514.9014.904.12%410
Nov 10, 202514.6814.6814.6814.3114.31-0.69%70
Nov 7, 202514.5614.5614.5614.4114.41-0.62%35
Nov 6, 202514.2314.6314.2314.5014.501.68%831
Nov 5, 202514.2614.2614.2614.2614.26-3.35%-
Nov 4, 202514.8714.8714.7114.7614.76-0.77%110
Nov 3, 202515.0215.0215.0214.8714.870.20%30
Oct 31, 202515.0415.0414.7914.8414.84-0.84%183
Oct 30, 202514.9714.9714.9714.9714.971.08%-
Oct 29, 202514.8114.8114.8114.8114.810.37%-
Oct 28, 202514.5314.5314.5314.7514.750.41%500
Oct 27, 202514.7314.7314.5314.6914.691.10%5,200
Oct 24, 202514.5314.5314.5314.5314.53-1.39%-
Oct 23, 202514.7414.7414.7414.7414.740.31%-
Oct 22, 202514.6914.6914.6914.6914.690.44%-
Oct 21, 202514.5414.5414.5414.6314.63-0.68%75
Oct 20, 202514.7314.7314.7314.7314.732.51%-
Oct 17, 202514.5114.5114.5114.3714.37-1.88%10
Oct 16, 202514.6414.6414.6414.6414.643.28%-
Oct 15, 202514.2814.2814.1614.1814.181.14%870
Oct 14, 202514.2214.2214.2214.0214.020.61%18
Oct 13, 202513.7713.7713.7713.9313.93-0.29%420
Oct 10, 202513.9713.9713.9713.9713.970.29%-
Oct 9, 202513.9313.9313.9313.9313.930.14%-
Oct 8, 202513.9113.9113.9113.9113.91--
Oct 7, 202513.9113.9113.9113.9113.91-0.50%-
Oct 6, 202513.7813.7813.7813.9813.980.25%2,200
Oct 3, 202513.9513.9513.9513.9513.95-0.82%-
Oct 2, 202513.8813.9913.8814.0614.06-1.13%371
Oct 1, 202514.2214.2214.2214.2214.222.12%-
Sep 30, 202513.9313.9313.9313.9313.93-2.45%-
Sep 29, 202514.3414.3414.3414.2814.280.85%21
Sep 26, 202514.1614.1614.1614.1614.162.24%-
Sep 25, 202514.0114.0114.0113.8513.85-2.22%1
Sep 24, 202514.1314.1314.1314.1614.161.29%1
Sep 23, 202513.9813.9813.9813.9813.981.64%-
Sep 22, 202513.5913.5913.5913.7613.76-1.04%120
Sep 19, 202513.9013.9013.9013.9013.901.57%-
Sep 18, 202513.6913.6913.6913.6913.69-0.07%-
Sep 17, 202513.5913.9113.5913.7013.70-1.01%436
Sep 16, 202513.8413.8413.8413.8413.84--
Sep 15, 202514.0314.0313.8513.8413.841.24%1,900
Sep 12, 202513.6713.6713.6713.6713.670.11%-
Sep 11, 202513.6513.6513.6513.6513.65-0.29%-
Sep 10, 202513.6913.6913.6913.6913.691.11%-
Sep 9, 202513.5413.5413.5413.5413.540.18%-
Sep 8, 202513.3413.5013.3413.5213.521.16%442
Sep 5, 202513.3613.3613.3613.3613.36-0.19%-
Sep 4, 202513.3913.3913.3913.3913.391.29%-
Sep 3, 202513.2213.2213.2213.2213.22-0.30%-
Sep 2, 202513.4213.4213.3013.2613.26-0.97%1,991
Sep 1, 202513.4213.4213.4213.3913.392.18%550
Aug 29, 202513.1013.1013.1013.1013.10--
Aug 28, 202513.2913.2913.2913.1013.10-0.61%152
Aug 27, 202513.2813.2813.1913.1813.18-1.24%980
Aug 26, 202513.0513.0513.0513.3513.35-0.67%750
Aug 25, 202513.5713.5713.5713.4413.44-0.19%80
Aug 22, 202513.5513.5513.5513.4613.46-0.33%230
Aug 21, 202513.4013.5913.3013.5113.51-0.63%2,780
Aug 20, 202513.9213.9213.9213.5913.59-0.44%450
Aug 19, 202513.9713.9713.9713.6513.65-0.58%250
Aug 18, 202513.7313.7313.7313.7313.731.37%-
Aug 14, 202513.5513.5513.5513.5513.552.00%-
Aug 13, 202513.3013.6313.1713.2813.280.45%1,113
Aug 12, 202513.1513.1513.1513.2213.22-0.49%820
Aug 11, 202513.1013.1013.1013.2913.291.64%350
Aug 8, 202513.2913.2913.2913.0713.070.58%154
Aug 7, 202513.0013.0013.0013.0013.000.78%-
Aug 6, 202512.9012.9012.9012.9012.90-0.19%-
Aug 5, 202512.9212.9212.9212.9212.924.49%-
Aug 4, 202512.3712.3712.3712.3712.37-1.43%66
Aug 1, 202512.9012.9012.9012.5512.55-3.35%23
Jul 31, 202513.2913.2913.2912.9812.98-100
Jul 30, 202512.9012.9012.9012.9812.981.25%2,677
Jul 29, 202512.8212.8212.8212.8212.820.47%-
Jul 28, 202512.5812.5812.5812.7612.761.43%980
Jul 25, 202512.5812.5812.5812.5812.58-0.94%-
Jul 24, 202512.7012.7012.7012.7012.701.68%-
Jul 23, 202512.0512.7312.0512.4912.491.71%1,823
Jul 22, 202512.0012.0012.0012.2812.280.16%200
Jul 21, 202512.2612.2612.2612.2612.26--
Jul 18, 202512.2612.2612.2612.2612.261.16%-
Jul 17, 202512.1212.1212.1212.1212.12-3.66%-