Banque nationale de Belgique SA (EBR:BNB)
Belgium
· Delayed Price · Currency is EUR 419.00
-13.00 (-3.01%)
At close: Dec 5, 2025
EBR:BNB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 432.00 | 432.00 | 419.00 | 419.00 | 419.00 | -3.01% | 89 |
| Dec 4, 2025 | 435.00 | 435.00 | 432.00 | 432.00 | 432.00 | -1.14% | 12 |
| Dec 3, 2025 | 434.00 | 437.00 | 432.00 | 437.00 | 437.00 | 0.46% | 56 |
| Dec 2, 2025 | 446.00 | 446.00 | 435.00 | 435.00 | 435.00 | -1.14% | 67 |
| Dec 1, 2025 | 430.00 | 445.00 | 430.00 | 440.00 | 440.00 | 1.15% | 102 |
| Nov 28, 2025 | 412.00 | 435.00 | 412.00 | 435.00 | 435.00 | 4.07% | 106 |
| Nov 27, 2025 | 408.00 | 418.00 | 407.00 | 418.00 | 418.00 | 2.45% | 67 |
| Nov 26, 2025 | 407.00 | 410.00 | 407.00 | 408.00 | 408.00 | 0.25% | 72 |
| Nov 25, 2025 | 409.00 | 410.00 | 407.00 | 407.00 | 407.00 | -0.49% | 40 |
| Nov 24, 2025 | 407.00 | 412.00 | 407.00 | 409.00 | 409.00 | -2.15% | 23 |
| Nov 21, 2025 | 408.00 | 419.00 | 407.00 | 418.00 | 418.00 | 2.70% | 118 |
| Nov 20, 2025 | 408.00 | 409.00 | 407.00 | 407.00 | 407.00 | -0.25% | 53 |
| Nov 19, 2025 | 416.00 | 416.00 | 408.00 | 408.00 | 408.00 | -1.92% | 49 |
| Nov 18, 2025 | 408.00 | 416.00 | 408.00 | 416.00 | 416.00 | 1.96% | 21 |
| Nov 17, 2025 | 414.00 | 415.00 | 408.00 | 408.00 | 408.00 | -1.21% | 54 |
| Nov 14, 2025 | 406.00 | 413.00 | 406.00 | 413.00 | 413.00 | 1.98% | 55 |
| Nov 13, 2025 | 410.00 | 412.00 | 405.00 | 405.00 | 405.00 | -1.46% | 27 |
| Nov 12, 2025 | 405.00 | 416.00 | 405.00 | 411.00 | 411.00 | 1.23% | 36 |
| Nov 11, 2025 | 407.00 | 408.00 | 406.00 | 406.00 | 406.00 | -1.69% | 14 |
| Nov 10, 2025 | 412.00 | 413.00 | 405.00 | 413.00 | 413.00 | 0.49% | 40 |
| Nov 7, 2025 | 409.00 | 411.00 | 407.00 | 411.00 | 411.00 | -0.48% | 78 |
| Nov 6, 2025 | 414.00 | 415.00 | 408.00 | 413.00 | 413.00 | 1.23% | 59 |
| Nov 5, 2025 | 408.00 | 408.00 | 407.00 | 408.00 | 408.00 | - | 17 |
| Nov 4, 2025 | 417.00 | 417.00 | 407.00 | 408.00 | 408.00 | -2.16% | 147 |
| Nov 3, 2025 | 420.00 | 420.00 | 417.00 | 417.00 | 417.00 | -0.71% | 151 |
| Oct 31, 2025 | 423.00 | 423.00 | 420.00 | 420.00 | 420.00 | -1.64% | 83 |
| Oct 30, 2025 | 435.00 | 435.00 | 421.00 | 427.00 | 427.00 | -1.61% | 55 |
| Oct 29, 2025 | 430.00 | 434.00 | 429.00 | 434.00 | 434.00 | 1.88% | 27 |
| Oct 28, 2025 | 430.00 | 430.00 | 425.00 | 426.00 | 426.00 | 1.43% | 153 |
| Oct 27, 2025 | 430.00 | 430.00 | 420.00 | 420.00 | 420.00 | -1.87% | 90 |
| Oct 24, 2025 | 427.00 | 431.00 | 427.00 | 428.00 | 428.00 | 0.23% | 93 |
| Oct 23, 2025 | 429.00 | 429.00 | 427.00 | 427.00 | 427.00 | -0.47% | 23 |
| Oct 22, 2025 | 428.00 | 441.00 | 428.00 | 429.00 | 429.00 | -3.16% | 7 |
| Oct 21, 2025 | 436.00 | 443.00 | 430.00 | 443.00 | 443.00 | 4.24% | 67 |
| Oct 20, 2025 | 436.00 | 438.00 | 418.00 | 425.00 | 425.00 | -2.30% | 73 |
| Oct 17, 2025 | 440.00 | 443.00 | 435.00 | 435.00 | 435.00 | -1.14% | 51 |
| Oct 16, 2025 | 438.00 | 443.00 | 436.00 | 440.00 | 440.00 | 0.46% | 35 |
| Oct 15, 2025 | 445.00 | 445.00 | 435.00 | 438.00 | 438.00 | -2.45% | 33 |
| Oct 14, 2025 | 448.00 | 449.00 | 439.00 | 449.00 | 449.00 | 1.35% | 158 |
| Oct 13, 2025 | 438.00 | 449.00 | 438.00 | 443.00 | 443.00 | 4.24% | 180 |
| Oct 10, 2025 | 443.00 | 443.00 | 423.00 | 425.00 | 425.00 | 0.95% | 86 |
| Oct 9, 2025 | 426.00 | 426.00 | 418.00 | 421.00 | 421.00 | - | 30 |
| Oct 8, 2025 | 443.00 | 443.00 | 421.00 | 421.00 | 421.00 | -2.77% | 23 |
| Oct 7, 2025 | 420.00 | 444.00 | 420.00 | 433.00 | 433.00 | 3.84% | 290 |
| Oct 6, 2025 | 419.00 | 425.00 | 408.00 | 417.00 | 417.00 | 2.96% | 155 |
| Oct 3, 2025 | 401.00 | 405.00 | 400.00 | 405.00 | 405.00 | 1.25% | 34 |
| Oct 2, 2025 | 405.00 | 405.00 | 400.00 | 400.00 | 400.00 | -0.25% | 140 |
| Oct 1, 2025 | 410.00 | 410.00 | 400.00 | 401.00 | 401.00 | -2.67% | 97 |
| Sep 30, 2025 | 411.00 | 414.00 | 410.00 | 412.00 | 412.00 | 0.24% | 70 |
| Sep 29, 2025 | 410.00 | 411.00 | 410.00 | 411.00 | 411.00 | 0.24% | 31 |
| Sep 26, 2025 | 410.00 | 412.00 | 410.00 | 410.00 | 410.00 | - | 36 |
| Sep 25, 2025 | 418.00 | 419.00 | 410.00 | 410.00 | 410.00 | -0.49% | 90 |
| Sep 24, 2025 | 411.00 | 416.00 | 411.00 | 412.00 | 412.00 | -0.24% | 10 |
| Sep 23, 2025 | 416.00 | 416.00 | 413.00 | 413.00 | 413.00 | -0.72% | 70 |
| Sep 22, 2025 | 416.00 | 421.00 | 416.00 | 416.00 | 416.00 | -1.19% | 55 |
| Sep 19, 2025 | 422.00 | 422.00 | 421.00 | 421.00 | 421.00 | - | 19 |
| Sep 18, 2025 | 422.00 | 426.00 | 421.00 | 421.00 | 421.00 | -0.94% | 19 |
| Sep 17, 2025 | 420.00 | 426.00 | 415.00 | 425.00 | 425.00 | -0.47% | 37 |
| Sep 16, 2025 | 430.00 | 430.00 | 421.00 | 427.00 | 427.00 | -0.47% | 26 |
| Sep 15, 2025 | 424.00 | 429.00 | 424.00 | 429.00 | 429.00 | 1.18% | 4 |
| Sep 12, 2025 | 428.00 | 428.00 | 420.00 | 424.00 | 424.00 | -0.70% | 32 |
| Sep 11, 2025 | 432.00 | 432.00 | 421.00 | 427.00 | 427.00 | -1.16% | 17 |
| Sep 10, 2025 | 412.00 | 439.00 | 412.00 | 432.00 | 432.00 | 5.37% | 31 |
| Sep 9, 2025 | 440.00 | 440.00 | 410.00 | 410.00 | 410.00 | -7.03% | 216 |
| Sep 8, 2025 | 453.00 | 453.00 | 441.00 | 441.00 | 441.00 | -2.65% | 82 |
| Sep 5, 2025 | 451.00 | 453.00 | 448.00 | 453.00 | 453.00 | 0.67% | 24 |
| Sep 4, 2025 | 460.00 | 460.00 | 450.00 | 450.00 | 450.00 | -3.23% | 78 |
| Sep 3, 2025 | 467.00 | 467.00 | 456.00 | 465.00 | 465.00 | -0.43% | 70 |
| Sep 2, 2025 | 471.00 | 480.00 | 467.00 | 467.00 | 467.00 | -1.48% | 120 |
| Sep 1, 2025 | 471.00 | 474.00 | 463.00 | 474.00 | 474.00 | 0.21% | 57 |
| Aug 29, 2025 | 476.00 | 480.00 | 457.00 | 473.00 | 473.00 | 0.21% | 267 |
| Aug 28, 2025 | 444.00 | 480.00 | 444.00 | 472.00 | 472.00 | 6.31% | 359 |
| Aug 27, 2025 | 420.00 | 444.00 | 420.00 | 444.00 | 444.00 | 4.72% | 217 |
| Aug 26, 2025 | 415.00 | 424.00 | 415.00 | 424.00 | 424.00 | 2.42% | 250 |
| Aug 25, 2025 | 407.00 | 414.00 | 407.00 | 414.00 | 414.00 | 2.22% | 147 |
| Aug 22, 2025 | 404.00 | 409.00 | 402.00 | 405.00 | 405.00 | 1.76% | 91 |
| Aug 21, 2025 | 397.00 | 400.00 | 397.00 | 398.00 | 398.00 | 0.76% | 27 |
| Aug 20, 2025 | 402.00 | 407.00 | 395.00 | 395.00 | 395.00 | -2.23% | 54 |
| Aug 19, 2025 | 400.00 | 405.00 | 400.00 | 404.00 | 404.00 | -0.98% | 19 |
| Aug 18, 2025 | 403.00 | 408.00 | 400.00 | 408.00 | 408.00 | 1.24% | 80 |
| Aug 15, 2025 | 410.00 | 410.00 | 403.00 | 403.00 | 403.00 | -1.23% | 71 |
| Aug 14, 2025 | 404.00 | 408.00 | 404.00 | 408.00 | 408.00 | -0.49% | 7 |
| Aug 13, 2025 | 400.00 | 410.00 | 391.00 | 410.00 | 410.00 | 4.86% | 116 |
| Aug 12, 2025 | 390.00 | 394.00 | 390.00 | 391.00 | 391.00 | -2.01% | 28 |
| Aug 11, 2025 | 390.00 | 399.00 | 390.00 | 399.00 | 399.00 | 2.31% | 37 |
| Aug 8, 2025 | 402.00 | 402.00 | 390.00 | 390.00 | 390.00 | -1.02% | 93 |
| Aug 7, 2025 | 399.00 | 404.00 | 394.00 | 394.00 | 394.00 | -1.25% | 102 |
| Aug 6, 2025 | 395.00 | 399.00 | 390.00 | 399.00 | 399.00 | 2.31% | 57 |
| Aug 5, 2025 | 394.00 | 395.00 | 390.00 | 390.00 | 390.00 | 0.26% | 35 |
| Aug 4, 2025 | 385.00 | 390.00 | 383.00 | 389.00 | 389.00 | 1.57% | 100 |
| Aug 1, 2025 | 378.00 | 383.00 | 378.00 | 383.00 | 383.00 | -0.26% | 2 |
| Jul 31, 2025 | 379.00 | 384.00 | 379.00 | 384.00 | 384.00 | 1.59% | 106 |
| Jul 30, 2025 | 377.00 | 378.00 | 375.00 | 378.00 | 378.00 | 0.80% | 22 |
| Jul 29, 2025 | 375.00 | 375.00 | 374.00 | 375.00 | 375.00 | - | 11 |
| Jul 28, 2025 | 376.00 | 376.00 | 375.00 | 375.00 | 375.00 | -0.79% | 12 |
| Jul 25, 2025 | 370.00 | 380.00 | 370.00 | 378.00 | 378.00 | 1.89% | 136 |
| Jul 24, 2025 | 376.00 | 376.00 | 370.00 | 371.00 | 371.00 | 0.27% | 48 |
| Jul 23, 2025 | 369.00 | 374.00 | 366.00 | 370.00 | 370.00 | 1.37% | 48 |
| Jul 22, 2025 | 369.00 | 369.00 | 365.00 | 365.00 | 365.00 | - | 10 |
| Jul 21, 2025 | 373.00 | 373.00 | 365.00 | 365.00 | 365.00 | -0.54% | 29 |