Nordea Bank Abp (ETR:04Q)
Germany
· Delayed Price · Currency is EUR 15.38
-0.19 (-1.25%)
At close: Dec 4, 2025
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 15.48 | 15.51 | 15.40 | 15.43 | 15.43 | 0.33% | 5,471 |
| Dec 4, 2025 | 15.25 | 15.38 | 15.25 | 15.38 | 15.38 | -1.25% | 3,768 |
| Dec 3, 2025 | 15.48 | 15.63 | 15.48 | 15.58 | 15.58 | 0.39% | 3,050 |
| Dec 2, 2025 | 15.37 | 15.52 | 15.37 | 15.52 | 15.52 | 1.27% | 1,356 |
| Dec 1, 2025 | 15.28 | 15.37 | 15.24 | 15.32 | 15.32 | 0.23% | 5,444 |
| Nov 28, 2025 | 15.24 | 15.30 | 15.24 | 15.29 | 15.29 | 0.16% | 3,550 |
| Nov 27, 2025 | 15.24 | 15.30 | 15.20 | 15.26 | 15.26 | 0.16% | 6,498 |
| Nov 26, 2025 | 15.10 | 15.27 | 15.10 | 15.24 | 15.24 | 1.16% | 2,161 |
| Nov 25, 2025 | 14.89 | 15.08 | 14.88 | 15.06 | 15.06 | 1.28% | 4,371 |
| Nov 24, 2025 | 14.79 | 14.92 | 14.79 | 14.87 | 14.87 | 1.78% | 234 |
| Nov 21, 2025 | 14.48 | 14.67 | 14.48 | 14.61 | 14.61 | -0.51% | 3,615 |
| Nov 20, 2025 | 14.58 | 14.70 | 14.58 | 14.69 | 14.69 | 1.98% | 5,659 |
| Nov 19, 2025 | 14.31 | 14.44 | 14.31 | 14.40 | 14.40 | -0.07% | 848 |
| Nov 18, 2025 | 14.49 | 14.54 | 14.39 | 14.41 | 14.41 | -2.01% | 3,595 |
| Nov 17, 2025 | 14.91 | 14.91 | 14.67 | 14.71 | 14.71 | -1.01% | 1,455 |
| Nov 14, 2025 | 15.00 | 15.02 | 14.74 | 14.86 | 14.86 | -1.91% | 5,311 |
| Nov 13, 2025 | 15.15 | 15.26 | 15.15 | 15.15 | 15.15 | 0.17% | 8,211 |
| Nov 12, 2025 | 15.05 | 15.17 | 15.05 | 15.12 | 15.12 | 1.44% | 3,313 |
| Nov 11, 2025 | 14.68 | 14.92 | 14.68 | 14.91 | 14.91 | 2.19% | 3,286 |
| Nov 10, 2025 | 14.58 | 14.63 | 14.53 | 14.59 | 14.59 | 1.18% | 1,868 |
| Nov 7, 2025 | 14.56 | 14.56 | 14.39 | 14.42 | 14.42 | -0.48% | 22,260 |
| Nov 6, 2025 | 14.50 | 14.51 | 14.46 | 14.49 | 14.49 | 1.19% | 26,055 |
| Nov 5, 2025 | 14.42 | 14.42 | 14.18 | 14.32 | 14.32 | -2.72% | 32,698 |
| Nov 4, 2025 | 14.77 | 14.77 | 14.59 | 14.72 | 14.72 | -1.08% | 8,993 |
| Nov 3, 2025 | 14.90 | 15.06 | 14.87 | 14.88 | 14.88 | 0.13% | 7,931 |
| Oct 31, 2025 | 15.00 | 15.05 | 14.83 | 14.86 | 14.86 | -0.70% | 2,968 |
| Oct 30, 2025 | 14.88 | 14.96 | 14.81 | 14.96 | 14.96 | 0.88% | 4,036 |
| Oct 29, 2025 | 14.77 | 14.84 | 14.71 | 14.83 | 14.83 | 0.75% | 7,551 |
| Oct 28, 2025 | 14.68 | 14.72 | 14.66 | 14.72 | 14.72 | 0.14% | 2,624 |
| Oct 27, 2025 | 14.55 | 14.70 | 14.55 | 14.70 | 14.70 | -0.24% | 7,107 |
| Oct 24, 2025 | 14.48 | 14.74 | 14.48 | 14.74 | 14.74 | 0.51% | 6,480 |
| Oct 23, 2025 | 14.64 | 14.69 | 14.64 | 14.66 | 14.66 | -0.31% | 25,318 |
| Oct 22, 2025 | 14.64 | 14.71 | 14.60 | 14.71 | 14.71 | 0.31% | 245 |
| Oct 21, 2025 | 14.67 | 14.74 | 14.63 | 14.66 | 14.66 | -2.91% | 4,382 |
| Oct 20, 2025 | 14.49 | 15.10 | 14.48 | 15.10 | 15.10 | 4.75% | 7,041 |
| Oct 17, 2025 | 14.28 | 14.45 | 14.28 | 14.42 | 14.42 | -1.27% | 5,845 |
| Oct 16, 2025 | 14.53 | 14.67 | 14.48 | 14.60 | 14.60 | 3.11% | 4,551 |
| Oct 15, 2025 | 14.14 | 14.21 | 14.11 | 14.16 | 14.16 | -0.84% | 2,322 |
| Oct 14, 2025 | 13.99 | 14.28 | 13.93 | 14.28 | 14.28 | 1.71% | 1,770 |
| Oct 13, 2025 | 13.96 | 14.05 | 13.90 | 14.04 | 14.04 | 0.14% | 1,051 |
| Oct 10, 2025 | 14.09 | 14.11 | 13.99 | 14.02 | 14.02 | 1.15% | 13,605 |
| Oct 9, 2025 | 13.85 | 13.91 | 13.85 | 13.86 | 13.86 | -0.14% | 6,202 |
| Oct 8, 2025 | 13.93 | 13.95 | 13.83 | 13.88 | 13.88 | -0.22% | 2,372 |
| Oct 7, 2025 | 13.95 | 13.95 | 13.88 | 13.91 | 13.91 | -0.29% | 1,444 |
| Oct 6, 2025 | 13.91 | 13.98 | 13.91 | 13.95 | 13.95 | 0.07% | 4,994 |
| Oct 3, 2025 | 13.98 | 14.03 | 13.93 | 13.94 | 13.94 | 0.29% | 885 |
| Oct 2, 2025 | 14.04 | 14.08 | 13.87 | 13.90 | 13.90 | -2.08% | 2,836 |
| Oct 1, 2025 | 13.92 | 14.20 | 13.84 | 14.20 | 14.20 | 1.83% | 5,934 |
| Sep 30, 2025 | 14.25 | 14.29 | 13.92 | 13.94 | 13.94 | -2.24% | 17,591 |
| Sep 29, 2025 | 14.21 | 14.28 | 14.21 | 14.26 | 14.26 | 0.39% | 1,874 |
| Sep 26, 2025 | 14.03 | 14.21 | 14.03 | 14.21 | 14.21 | 2.53% | 5,739 |
| Sep 25, 2025 | 13.89 | 13.89 | 13.86 | 13.86 | 13.86 | -0.68% | 1,845 |
| Sep 24, 2025 | 13.98 | 14.10 | 13.95 | 13.95 | 13.95 | 0.25% | 10,756 |
| Sep 23, 2025 | 13.73 | 14.00 | 13.73 | 13.92 | 13.92 | 1.35% | 7,981 |
| Sep 22, 2025 | 13.84 | 13.84 | 13.73 | 13.73 | 13.73 | -1.15% | 1,522 |
| Sep 19, 2025 | 13.68 | 13.93 | 13.68 | 13.89 | 13.89 | 1.61% | 987 |
| Sep 18, 2025 | 13.85 | 13.85 | 13.66 | 13.67 | 13.67 | -0.40% | 2,823 |
| Sep 17, 2025 | 13.73 | 13.73 | 13.68 | 13.73 | 13.73 | -0.15% | 1,552 |
| Sep 16, 2025 | 13.81 | 13.90 | 13.70 | 13.75 | 13.75 | -0.79% | 1,387 |
| Sep 15, 2025 | 13.77 | 13.88 | 13.76 | 13.86 | 13.86 | 1.13% | 12,762 |
| Sep 12, 2025 | 13.65 | 13.70 | 13.65 | 13.70 | 13.70 | 0.48% | 551 |
| Sep 11, 2025 | 13.63 | 13.64 | 13.63 | 13.64 | 13.64 | -0.29% | 2,220 |
| Sep 10, 2025 | 13.58 | 13.69 | 13.56 | 13.68 | 13.68 | 1.07% | 8,418 |
| Sep 9, 2025 | 13.54 | 13.54 | 13.50 | 13.53 | 13.53 | 0.30% | 870 |
| Sep 8, 2025 | 13.38 | 13.54 | 13.38 | 13.49 | 13.49 | 1.09% | 6,242 |
| Sep 5, 2025 | 13.47 | 13.48 | 13.31 | 13.35 | 13.35 | -0.07% | 3,918 |
| Sep 4, 2025 | 13.23 | 13.42 | 13.23 | 13.36 | 13.36 | 1.17% | 12,442 |
| Sep 3, 2025 | 13.28 | 13.28 | 13.15 | 13.20 | 13.20 | -0.68% | 2,638 |
| Sep 2, 2025 | 13.45 | 13.45 | 13.25 | 13.29 | 13.29 | -0.78% | 4,260 |
| Sep 1, 2025 | 13.22 | 13.40 | 13.20 | 13.40 | 13.40 | 2.41% | 4,085 |
| Aug 29, 2025 | 13.06 | 13.08 | 12.96 | 13.08 | 13.08 | -0.46% | 11,383 |
| Aug 28, 2025 | 13.25 | 13.25 | 13.11 | 13.14 | 13.14 | -0.45% | 4,463 |
| Aug 27, 2025 | 13.34 | 13.34 | 13.13 | 13.20 | 13.20 | -0.90% | 4,749 |
| Aug 26, 2025 | 13.25 | 13.33 | 13.16 | 13.32 | 13.32 | -0.60% | 4,153 |
| Aug 25, 2025 | 13.43 | 13.45 | 13.38 | 13.40 | 13.40 | -0.74% | 2,371 |
| Aug 22, 2025 | 13.35 | 13.52 | 13.35 | 13.50 | 13.50 | 0.97% | 11,518 |
| Aug 21, 2025 | 13.32 | 13.38 | 13.29 | 13.37 | 13.37 | -1.26% | 9,765 |
| Aug 20, 2025 | 13.50 | 13.56 | 13.48 | 13.54 | 13.54 | -0.26% | 8,982 |
| Aug 19, 2025 | 13.59 | 13.64 | 13.57 | 13.58 | 13.58 | 0.26% | 2,264 |
| Aug 18, 2025 | 13.66 | 13.68 | 13.51 | 13.54 | 13.54 | -1.88% | 15,787 |
| Aug 15, 2025 | 13.79 | 13.80 | 13.66 | 13.80 | 13.80 | 0.95% | 9,249 |
| Aug 14, 2025 | 13.40 | 13.72 | 13.40 | 13.67 | 13.67 | 2.44% | 7,126 |
| Aug 13, 2025 | 13.25 | 13.41 | 13.25 | 13.35 | 13.35 | 0.64% | 23,518 |
| Aug 12, 2025 | 13.22 | 13.26 | 13.15 | 13.26 | 13.26 | 0.95% | 2,881 |
| Aug 11, 2025 | 13.23 | 13.23 | 13.14 | 13.14 | 13.14 | 0.08% | 3,069 |
| Aug 8, 2025 | 13.04 | 13.13 | 13.04 | 13.13 | 13.13 | 0.77% | 5,058 |
| Aug 7, 2025 | 12.92 | 13.03 | 12.90 | 13.03 | 13.03 | 1.13% | 12,753 |
| Aug 6, 2025 | 12.84 | 12.90 | 12.84 | 12.88 | 12.88 | 0.70% | 10,021 |
| Aug 5, 2025 | 12.87 | 12.92 | 12.79 | 12.79 | 12.79 | -0.31% | 7,662 |
| Aug 4, 2025 | 12.68 | 12.87 | 12.68 | 12.83 | 12.83 | 1.50% | 5,498 |
| Aug 1, 2025 | 12.66 | 12.73 | 12.58 | 12.64 | 12.64 | -1.44% | 2,613 |
| Jul 31, 2025 | 12.88 | 12.88 | 12.81 | 12.83 | 12.83 | -0.35% | 1,568 |
| Jul 30, 2025 | 12.83 | 12.89 | 12.81 | 12.87 | 12.87 | 0.98% | 6,612 |
| Jul 29, 2025 | 12.65 | 12.80 | 12.65 | 12.75 | 12.75 | 1.31% | 3,121 |
| Jul 28, 2025 | 12.75 | 12.75 | 12.58 | 12.58 | 12.58 | -0.44% | 5,206 |
| Jul 25, 2025 | 12.65 | 12.69 | 12.60 | 12.64 | 12.64 | 0.28% | 968 |
| Jul 24, 2025 | 12.64 | 12.71 | 12.60 | 12.60 | 12.60 | 1.61% | 5,562 |
| Jul 23, 2025 | 12.32 | 12.47 | 12.32 | 12.40 | 12.40 | 1.68% | 7,925 |
| Jul 22, 2025 | 12.25 | 12.26 | 12.15 | 12.20 | 12.20 | -0.53% | 6,863 |
| Jul 21, 2025 | 12.20 | 12.27 | 12.19 | 12.26 | 12.26 | 0.74% | 37,893 |