Skip to main content
Nordea Bank Abp (ETR:04Q)
Germany flag Germany · Delayed Price · Currency is EUR
15.85
-0.09 (-0.53%)
Mar 5, 2026, 4:00 PM EST

Nordea Bank Abp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 202615.6516.1115.5315.9415.942.77%24,440
Mar 3, 202615.8215.8215.4015.5115.51-3.99%38,110
Mar 2, 202616.0316.1515.9816.1516.15-1.76%21,116
Feb 27, 202616.7116.7116.4216.4416.44-1.08%8,477
Feb 26, 202616.7316.7516.6216.6216.62-0.75%1,848
Feb 25, 202616.7516.7916.7416.7516.750.12%2,347
Feb 24, 202616.6116.7316.5016.7316.73-7,482
Feb 23, 202616.8316.8716.7216.7316.73-0.15%7,161
Feb 20, 202616.6116.7616.6116.7516.751.21%6,776
Feb 19, 202616.7016.7016.4916.5516.55-0.84%2,001
Feb 18, 202616.6916.8116.5716.6916.691.21%30,114
Feb 17, 202616.4716.5116.4116.4916.490.12%2,065
Feb 16, 202616.4316.5516.4316.4716.471.45%102,613
Feb 13, 202616.4816.4816.0716.2416.24-1.49%28,911
Feb 12, 202616.8716.9116.4816.4816.48-1.96%8,539
Feb 11, 202616.8316.8916.6716.8116.810.21%2,943
Feb 10, 202616.8416.8916.7616.7816.78-0.15%2,790
Feb 9, 202616.7716.8216.7216.8016.800.72%1,715
Feb 6, 202616.6016.7516.6016.6816.681.37%7,057
Feb 5, 202616.8016.8616.4616.4616.46-2.32%3,862
Feb 4, 202617.0517.0816.8416.8516.85-0.33%1,692
Feb 3, 202616.8516.9416.8516.9016.901.02%5,412
Feb 2, 202616.3116.7416.3116.7316.732.58%8,902
Jan 30, 202616.4316.5316.3016.3116.311.27%1,784
Jan 29, 202616.6116.6916.1116.1116.11-3.19%23,811
Jan 28, 202616.9616.9916.5416.6416.64-2.06%29,912
Jan 27, 202616.8917.0116.8616.9916.991.19%8,147
Jan 26, 202616.7716.8616.7516.7916.790.69%4,754
Jan 23, 202616.8716.8716.6316.6716.67-1.59%4,403
Jan 22, 202616.8916.9916.7916.9416.942.54%11,385
Jan 21, 202616.3216.5916.2316.5216.52-0.42%23,095
Jan 20, 202616.4316.5916.2816.5916.59-0.81%10,674
Jan 19, 202616.4716.7316.4216.7316.73-2.65%7,237
Jan 16, 202616.8617.1816.7217.1817.181.60%5,019
Jan 15, 202616.7016.9116.7016.9116.911.23%3,724
Jan 14, 202616.5916.7216.5516.7116.711.33%9,178
Jan 13, 202616.4616.7116.4616.4916.490.67%5,707
Jan 12, 202616.2416.3816.1216.3816.380.24%33,958
Jan 9, 202616.3316.3516.0816.3416.340.15%42,483
Jan 8, 202616.1416.3416.1016.3116.310.62%9,655
Jan 7, 202616.3616.4516.2116.2116.21-0.58%21,633
Jan 6, 202616.4216.4216.0516.3116.31-0.91%141,408
Jan 5, 202616.3716.4716.3216.4616.460.77%13,164
Jan 2, 202616.1016.4016.1016.3316.331.62%2,540
Dec 30, 202516.0016.0815.9916.0716.071.07%2,087
Dec 29, 202516.0416.0715.8915.9015.90-0.59%7,733
Dec 23, 202515.8716.0015.8616.0016.000.95%6,238
Dec 22, 202515.8115.8815.7815.8515.850.09%1,979
Dec 19, 202515.8415.8615.7715.8315.831.31%8,940
Dec 18, 202515.6015.6715.5615.6315.630.97%3,451
Dec 17, 202515.5315.6015.4815.4815.480.23%1,514
Dec 16, 202515.5115.5115.4415.4415.440.13%3,331
Dec 15, 202515.5515.5515.4215.4215.42-0.13%5,290
Dec 12, 202515.7815.8015.2515.4415.44-1.94%5,159
Dec 11, 202515.5315.7515.5315.7515.751.19%2,288
Dec 10, 202515.4915.5715.4815.5615.560.39%2,188
Dec 9, 202515.5815.5815.4515.5015.500.62%2,853
Dec 8, 202515.3815.4315.3215.4115.41-0.16%3,746
Dec 5, 202515.4815.5115.4015.4315.430.33%5,471
Dec 4, 202515.2515.3815.2515.3815.38-1.25%3,768
Dec 3, 202515.4815.6315.4815.5815.580.39%3,050
Dec 2, 202515.3715.5215.3715.5215.521.27%1,356
Dec 1, 202515.2815.3715.2415.3215.320.23%5,444
Nov 28, 202515.2415.3015.2415.2915.290.16%3,550
Nov 27, 202515.2415.3015.2015.2615.260.16%6,498
Nov 26, 202515.1015.2715.1015.2415.241.16%2,161
Nov 25, 202514.8915.0814.8815.0615.061.28%4,371
Nov 24, 202514.7914.9214.7914.8714.871.78%234
Nov 21, 202514.4814.6714.4814.6114.61-0.51%3,615
Nov 20, 202514.5814.7014.5814.6914.691.98%5,659
Nov 19, 202514.3114.4414.3114.4014.40-0.07%848
Nov 18, 202514.4914.5414.3914.4114.41-2.01%3,595
Nov 17, 202514.9114.9114.6714.7114.71-1.01%1,455
Nov 14, 202515.0015.0214.7414.8614.86-1.91%5,311
Nov 13, 202515.1515.2615.1515.1515.150.17%8,211
Nov 12, 202515.0515.1715.0515.1215.121.44%3,313
Nov 11, 202514.6814.9214.6814.9114.912.19%3,286
Nov 10, 202514.5814.6314.5314.5914.591.18%1,868
Nov 7, 202514.5614.5614.3914.4214.42-0.48%22,260
Nov 6, 202514.5014.5114.4614.4914.491.19%26,055
Nov 5, 202514.4214.4214.1814.3214.32-2.72%32,698
Nov 4, 202514.7714.7714.5914.7214.72-1.08%8,993
Nov 3, 202514.9015.0614.8714.8814.880.13%7,931
Oct 31, 202515.0015.0514.8314.8614.86-0.70%2,968
Oct 30, 202514.8814.9614.8114.9614.960.88%4,036
Oct 29, 202514.7714.8414.7114.8314.830.75%7,551
Oct 28, 202514.6814.7214.6614.7214.720.14%2,624
Oct 27, 202514.5514.7014.5514.7014.70-0.24%7,107
Oct 24, 202514.4814.7414.4814.7414.740.51%6,480
Oct 23, 202514.6414.6914.6414.6614.66-0.31%25,318
Oct 22, 202514.6414.7114.6014.7114.710.31%245
Oct 21, 202514.6714.7414.6314.6614.66-2.91%4,382
Oct 20, 202514.4915.1014.4815.1015.104.75%7,041
Oct 17, 202514.2814.4514.2814.4214.42-1.27%5,845
Oct 16, 202514.5314.6714.4814.6014.603.11%4,551
Oct 15, 202514.1414.2114.1114.1614.16-0.84%2,322
Oct 14, 202513.9914.2813.9314.2814.281.71%1,770
Oct 13, 202513.9614.0513.9014.0414.040.14%1,051
Oct 10, 202514.0914.1113.9914.0214.021.15%13,605
Oct 9, 202513.8513.9113.8513.8613.86-0.14%6,202