Skip to main content
Nordea Bank Abp (ETR:04Q)
Germany flag Germany · Delayed Price · Currency is EUR
15.79
-0.03 (-0.16%)
At close: Apr 28, 2026

Nordea Bank Abp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202615.8615.8915.8615.89-0.47%-
Apr 27, 202615.6715.9015.6715.8115.810.80%641
Apr 24, 202615.6515.7615.6515.6915.69-0.70%2,270
Apr 23, 202615.8615.9015.7015.8015.80-0.94%20,817
Apr 22, 202616.0216.1215.8815.9515.951.85%26,607
Apr 21, 202615.8816.0215.6615.6615.66-1.39%1,362
Apr 20, 202615.8515.9315.7715.8815.88-0.91%3,476
Apr 17, 202615.8316.0615.7516.0216.020.38%4,886
Apr 16, 202615.9916.1115.9015.9615.96-1.18%21,574
Apr 15, 202616.1616.1916.1016.1516.15-0.31%2,406
Apr 14, 202616.0816.2416.0816.2016.201.98%9,234
Apr 13, 202615.6315.9115.6315.8915.890.63%69,034
Apr 10, 202615.6515.7915.5715.7915.792.04%20,855
Apr 9, 202615.5815.5815.4415.4715.47-1.72%3,148
Apr 8, 202615.7115.8315.6415.7415.746.06%11,030
Apr 7, 202615.2015.2514.8414.8414.84-1.92%15,627
Apr 2, 202615.0115.1814.9715.1315.13-0.26%4,824
Apr 1, 202615.1015.1915.0515.1715.172.92%8,627
Mar 31, 202614.7014.8614.7014.7414.741.55%1,896
Mar 30, 202614.2114.5514.1914.5214.521.11%5,540
Mar 27, 202614.2514.3614.2414.3614.360.28%727
Mar 26, 202614.3614.3614.2514.3214.32-1.11%2,471
Mar 25, 202614.4414.5814.3414.4814.48-4.14%21,619
Mar 24, 202615.2515.5114.9515.1014.14-1.95%19,314
Mar 23, 202615.0215.6414.6515.4014.420.39%9,681
Mar 20, 202615.8315.8315.3415.3414.36-2.11%11,697
Mar 19, 202615.7615.7715.5415.6714.67-1.69%18,600
Mar 18, 202615.9816.1215.8015.9414.930.06%5,314
Mar 17, 202615.7616.0515.7615.9314.920.54%3,841
Mar 16, 202615.7515.8615.6015.8514.841.31%18,199
Mar 13, 202615.5815.8815.5515.6414.65-1.01%14,328
Mar 12, 202615.8715.8715.6715.8014.80-0.91%4,462
Mar 11, 202615.8816.0015.8315.9514.93-0.47%5,586
Mar 10, 202616.1416.2115.9416.0215.002.36%8,084
Mar 9, 202615.2415.6515.2315.6514.660.26%11,571
Mar 6, 202615.9015.9115.5015.6114.62-1.51%8,627
Mar 5, 202616.1116.1915.8515.8514.84-0.53%1,622
Mar 4, 202615.6516.1115.5315.9414.922.77%24,440
Mar 3, 202615.8215.8215.4015.5114.52-3.99%38,110
Mar 2, 202616.0316.1515.9816.1515.12-1.76%21,116
Feb 27, 202616.7116.7116.4216.4415.39-1.08%8,477
Feb 26, 202616.7316.7516.6216.6215.56-0.75%1,848
Feb 25, 202616.7516.7916.7416.7515.680.12%2,347
Feb 24, 202616.6116.7316.5016.7315.66-7,482
Feb 23, 202616.8316.8716.7216.7315.66-0.15%7,161
Feb 20, 202616.6116.7616.6116.7515.691.21%6,776
Feb 19, 202616.7016.7016.4916.5515.50-0.84%2,001
Feb 18, 202616.6916.8116.5716.6915.631.21%30,114
Feb 17, 202616.4716.5116.4116.4915.440.12%2,065
Feb 16, 202616.4316.5516.4316.4715.421.45%102,613
Feb 13, 202616.4816.4816.0716.2415.20-1.49%28,911
Feb 12, 202616.8716.9116.4816.4815.43-1.96%8,539
Feb 11, 202616.8316.8916.6716.8115.740.21%2,943
Feb 10, 202616.8416.8916.7616.7815.71-0.15%2,790
Feb 9, 202616.7716.8216.7216.8015.730.72%1,715
Feb 6, 202616.6016.7516.6016.6815.621.37%7,057
Feb 5, 202616.8016.8616.4616.4615.41-2.32%3,862
Feb 4, 202617.0517.0816.8416.8515.77-0.33%1,692
Feb 3, 202616.8516.9416.8516.9015.831.02%5,412
Feb 2, 202616.3116.7416.3116.7315.672.58%8,902
Jan 30, 202616.4316.5316.3016.3115.271.27%1,784
Jan 29, 202616.6116.6916.1116.1115.08-3.19%23,811
Jan 28, 202616.9616.9916.5416.6415.58-2.06%29,912
Jan 27, 202616.8917.0116.8616.9915.911.19%8,147
Jan 26, 202616.7716.8616.7516.7915.720.69%4,754
Jan 23, 202616.8716.8716.6316.6715.61-1.59%4,403
Jan 22, 202616.8916.9916.7916.9415.862.54%11,385
Jan 21, 202616.3216.5916.2316.5215.47-0.42%23,095
Jan 20, 202616.4316.5916.2816.5915.54-0.81%10,674
Jan 19, 202616.4716.7316.4216.7315.66-2.65%7,237
Jan 16, 202616.8617.1816.7217.1816.091.60%5,019
Jan 15, 202616.7016.9116.7016.9115.831.23%3,724
Jan 14, 202616.5916.7216.5516.7115.641.33%9,178
Jan 13, 202616.4616.7116.4616.4915.440.67%5,707
Jan 12, 202616.2416.3816.1216.3815.330.24%33,958
Jan 9, 202616.3316.3516.0816.3415.300.15%42,483
Jan 8, 202616.1416.3416.1016.3115.270.62%9,655
Jan 7, 202616.3616.4516.2116.2115.18-0.58%21,633
Jan 6, 202616.4216.4216.0516.3115.27-0.91%141,408
Jan 5, 202616.3716.4716.3216.4615.410.77%13,164
Jan 2, 202616.1016.4016.1016.3315.291.62%2,540
Dec 30, 202516.0016.0815.9916.0715.051.07%2,087
Dec 29, 202516.0416.0715.8915.9014.89-0.59%7,733
Dec 23, 202515.8716.0015.8616.0014.980.95%6,238
Dec 22, 202515.8115.8815.7815.8514.840.09%1,979
Dec 19, 202515.8415.8615.7715.8314.821.31%8,940
Dec 18, 202515.6015.6715.5615.6314.630.97%3,451
Dec 17, 202515.5315.6015.4815.4814.490.23%1,514
Dec 16, 202515.5115.5115.4415.4414.460.13%3,331
Dec 15, 202515.5515.5515.4215.4214.44-0.13%5,540
Dec 12, 202515.7815.8015.2515.4414.46-1.94%5,159
Dec 11, 202515.5315.7515.5315.7514.741.19%2,288
Dec 10, 202515.4915.5715.4815.5614.570.39%2,188
Dec 9, 202515.5815.5815.4515.5014.510.62%2,853
Dec 8, 202515.3815.4315.3215.4114.43-0.16%3,746
Dec 5, 202515.4815.5115.4015.4314.450.33%5,471
Dec 4, 202515.2515.3815.2515.3814.40-1.25%3,768
Dec 3, 202515.4815.6315.4815.5814.580.39%3,050
Dec 2, 202515.3715.5215.3715.5214.531.27%1,356
Dec 1, 202515.2815.3715.2415.3214.350.23%5,444