Skip to main content
Nordea Bank Abp (FRA:04Q)
Germany flag Germany · Delayed Price · Currency is EUR
15.97
-0.14 (-0.87%)
Mar 5, 2026, 3:05 PM EST

Nordea Bank Abp Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202615.9015.9115.9015.9115.91-0.34%600
Mar 5, 202615.9115.9715.9115.9715.97-0.87%2,559
Mar 4, 202615.5116.1115.5116.1116.114.51%1,790
Mar 3, 202615.7915.7915.4115.4115.41-4.11%1,550
Mar 2, 202616.0216.1315.9616.0716.07-3.34%1,851
Feb 27, 202616.6216.6616.6216.6316.63-0.21%338
Feb 26, 202616.7016.7016.6616.6616.66-0.69%200
Feb 25, 202616.6416.7816.6416.7816.781.42%60
Feb 24, 202616.7416.7416.5416.5416.54-1.84%999
Feb 23, 202616.8416.8516.8416.8516.851.02%240
Feb 20, 202616.5316.7316.5316.6816.681.34%2,260
Feb 19, 202616.7416.7416.4616.4616.46-0.39%905
Feb 18, 202616.5316.5316.5316.5316.530.85%-
Feb 17, 202616.2916.5016.2916.3916.39-0.73%2,554
Feb 16, 202616.4116.5116.2616.5116.511.51%1,251
Feb 13, 202616.3916.4916.1616.2616.26-1.81%3,924
Feb 12, 202616.7316.8716.5616.5616.56-0.54%2,830
Feb 11, 202616.6816.7516.6516.6516.65-0.77%48
Feb 10, 202616.7816.8916.7716.7816.780.54%1,927
Feb 9, 202616.8016.9716.6916.6916.69-0.36%1,330
Feb 6, 202616.2816.7516.2816.7516.750.30%7,480
Feb 5, 202616.8316.8316.7016.7016.70-1.47%110
Feb 4, 202616.7317.0316.7316.9516.950.36%2,154
Feb 3, 202616.7716.9516.7716.8916.891.75%3,500
Feb 2, 202615.9616.6115.9616.6016.602.79%3,070
Jan 30, 202616.1516.1516.1516.1516.15-0.31%-
Jan 29, 202616.7416.7415.9916.2016.20-3.34%8,525
Jan 28, 202617.0117.0116.7616.7616.76-1.03%88
Jan 27, 202616.8016.9416.8016.9416.940.09%50
Jan 26, 202616.6216.9216.6216.9216.920.71%400
Jan 23, 202616.8816.8816.7516.8016.80-0.50%1,233
Jan 22, 202616.6116.8916.6116.8916.891.99%15
Jan 21, 202616.2016.5616.2016.5616.560.46%300
Jan 20, 202616.3316.6016.3316.4816.480.49%1,688
Jan 19, 202616.7716.7716.4016.4016.40-2.26%2,394
Jan 16, 202616.8616.8616.7816.7816.78-0.68%120
Jan 15, 202616.7116.9616.7116.9016.901.35%1,190
Jan 14, 202616.5116.6916.5116.6716.671.40%113
Jan 13, 202616.3016.4816.3016.4416.440.18%5,124
Jan 12, 202616.4016.4116.2816.4116.410.64%425
Jan 9, 202616.3516.5016.2116.3116.310.22%4,341
Jan 8, 202616.0816.2716.0816.2716.27-0.18%6,500
Jan 7, 202616.0016.4716.0016.3016.300.56%2,540
Jan 6, 202616.3416.3416.2116.2116.21-1.91%1,109
Jan 5, 202616.3916.5316.3916.5316.531.85%2,576
Jan 2, 202616.1516.2316.1516.2316.230.93%605
Dec 30, 202515.8916.0815.8916.0816.080.59%780
Dec 29, 202515.9615.9815.9415.9815.98-1.05%2,364
Dec 23, 202515.7516.1515.7516.1516.152.12%1,685
Dec 22, 202515.8215.8215.8215.8215.820.03%-
Dec 19, 202515.5215.8115.5215.8115.811.61%98
Dec 18, 202515.4915.5615.4915.5615.56-0.13%780
Dec 17, 202515.4815.5815.4415.5815.580.81%1,933
Dec 16, 202515.3115.4615.3115.4615.460.10%2,425
Dec 15, 202515.5615.5615.4415.4415.44-2.25%350
Dec 12, 202515.6815.8415.6815.8015.800.29%1,000
Dec 11, 202515.4015.7515.4015.7515.751.03%1,103
Dec 10, 202515.3815.6015.3815.5915.591.20%5,135
Dec 9, 202515.4115.4115.4115.4115.41-0.03%-
Dec 8, 202515.3015.4115.3015.4115.41-0.52%69
Dec 5, 202515.3715.4915.3715.4915.491.27%2,670
Dec 4, 202515.5215.5215.3015.3015.30-1.58%500
Dec 3, 202515.4415.5415.4415.5415.540.45%1,345
Dec 2, 202515.3115.4915.3115.4715.471.54%120
Dec 1, 202515.2315.2715.2315.2415.24-0.55%679
Nov 28, 202515.3115.3215.2715.3215.320.76%502
Nov 27, 202515.2615.2815.2115.2115.21-0.62%877
Nov 26, 202515.0615.3015.0615.3015.302.00%253
Nov 25, 202514.8215.0014.8215.0015.000.67%1,180
Nov 24, 202514.7614.9014.7614.9014.901.57%1,330
Nov 21, 202514.3614.6714.3614.6714.67-0.20%350
Nov 20, 202514.4414.7014.4414.7014.701.41%401
Nov 19, 202514.4714.5014.3514.5014.500.42%4,475
Nov 18, 202514.4014.5214.4014.4414.44-2.33%3,501
Nov 17, 202514.8314.8314.6914.7814.78-0.24%7,630
Nov 14, 202515.0015.0014.8214.8214.82-2.02%3,927
Nov 13, 202515.2515.2515.1215.1215.121.51%542
Nov 12, 202514.9014.9014.9014.9014.900.54%-
Nov 11, 202514.6414.8214.6414.8214.821.51%5,000
Nov 10, 202514.6114.6114.5214.6014.601.60%1,650
Nov 7, 202514.3714.3714.3714.3714.37-0.03%150
Nov 6, 202514.2814.3714.2814.3714.370.21%200
Nov 5, 202514.7014.7014.1614.3414.34-2.78%1,937
Nov 4, 202514.7514.7514.7514.7514.75-1.24%1,000
Nov 3, 202514.9714.9714.9114.9414.94-0.43%2,007
Oct 31, 202514.9415.0014.9415.0015.000.03%175
Oct 30, 202514.7815.0014.7815.0015.001.25%890
Oct 29, 202514.6614.8114.6614.8114.810.85%2,400
Oct 28, 202514.6714.7714.6414.6914.69-0.07%2,270
Oct 27, 202514.5914.7014.5914.7014.701.34%2,537
Oct 24, 202514.6414.6414.5014.5014.50-1.19%5,225
Oct 23, 202514.6814.6814.6814.6814.680.34%-
Oct 22, 202514.6114.6314.6114.6314.63-0.24%280
Oct 21, 202514.5514.6614.5514.6614.661.21%180
Oct 20, 202514.4014.4914.4014.4914.49-0.10%2,750
Oct 17, 202514.2414.5014.2414.5014.50-0.51%5,500
Oct 16, 202514.1814.6514.1814.5814.582.89%699
Oct 15, 202514.0514.2214.0514.1714.171.72%1,970
Oct 14, 202513.8313.9913.8313.9313.93-0.43%1,000
Oct 13, 202513.9714.0113.9713.9913.990.90%350