Nordea Bank Abp (FRA:04Q)
Germany
· Delayed Price · Currency is EUR 15.30
-0.24 (-1.58%)
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 | 15.37 | 15.49 | 15.37 | 15.49 | 15.49 | 1.27% | 2,670 |
| Dec 4, 2025 | 15.52 | 15.52 | 15.30 | 15.30 | 15.30 | -1.58% | 500 |
| Dec 3, 2025 | 15.44 | 15.54 | 15.44 | 15.54 | 15.54 | 0.45% | 1,345 |
| Dec 2, 2025 | 15.31 | 15.49 | 15.31 | 15.47 | 15.47 | 1.54% | 120 |
| Dec 1, 2025 | 15.23 | 15.27 | 15.23 | 15.24 | 15.24 | -0.55% | 679 |
| Nov 28, 2025 | 15.31 | 15.32 | 15.27 | 15.32 | 15.32 | 0.76% | 502 |
| Nov 27, 2025 | 15.26 | 15.28 | 15.21 | 15.21 | 15.21 | -0.62% | 877 |
| Nov 26, 2025 | 15.06 | 15.30 | 15.06 | 15.30 | 15.30 | 2.00% | 253 |
| Nov 25, 2025 | 14.82 | 15.00 | 14.82 | 15.00 | 15.00 | 0.67% | 1,180 |
| Nov 24, 2025 | 14.76 | 14.90 | 14.76 | 14.90 | 14.90 | 1.57% | 1,330 |
| Nov 21, 2025 | 14.36 | 14.67 | 14.36 | 14.67 | 14.67 | -0.20% | 350 |
| Nov 20, 2025 | 14.44 | 14.70 | 14.44 | 14.70 | 14.70 | 1.41% | 401 |
| Nov 19, 2025 | 14.47 | 14.50 | 14.35 | 14.50 | 14.50 | 0.42% | 4,475 |
| Nov 18, 2025 | 14.40 | 14.52 | 14.40 | 14.44 | 14.44 | -2.33% | 3,501 |
| Nov 17, 2025 | 14.83 | 14.83 | 14.69 | 14.78 | 14.78 | -0.24% | 7,630 |
| Nov 14, 2025 | 15.00 | 15.00 | 14.82 | 14.82 | 14.82 | -2.02% | 3,927 |
| Nov 13, 2025 | 15.25 | 15.25 | 15.12 | 15.12 | 15.12 | 1.51% | 542 |
| Nov 12, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.54% | - |
| Nov 11, 2025 | 14.64 | 14.82 | 14.64 | 14.82 | 14.82 | 1.51% | 5,000 |
| Nov 10, 2025 | 14.61 | 14.61 | 14.52 | 14.60 | 14.60 | 1.60% | 1,650 |
| Nov 7, 2025 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -0.03% | 150 |
| Nov 6, 2025 | 14.28 | 14.37 | 14.28 | 14.37 | 14.37 | 0.21% | 200 |
| Nov 5, 2025 | 14.70 | 14.70 | 14.16 | 14.34 | 14.34 | -2.78% | 1,937 |
| Nov 4, 2025 | 14.75 | 14.75 | 14.75 | 14.75 | 14.75 | -1.24% | 1,000 |
| Nov 3, 2025 | 14.97 | 14.97 | 14.91 | 14.94 | 14.94 | -0.43% | 2,007 |
| Oct 31, 2025 | 14.94 | 15.00 | 14.94 | 15.00 | 15.00 | 0.03% | 175 |
| Oct 30, 2025 | 14.78 | 15.00 | 14.78 | 15.00 | 15.00 | 1.25% | 890 |
| Oct 29, 2025 | 14.66 | 14.81 | 14.66 | 14.81 | 14.81 | 0.85% | 2,400 |
| Oct 28, 2025 | 14.67 | 14.77 | 14.64 | 14.69 | 14.69 | -0.07% | 2,270 |
| Oct 27, 2025 | 14.59 | 14.70 | 14.59 | 14.70 | 14.70 | 1.34% | 2,537 |
| Oct 24, 2025 | 14.64 | 14.64 | 14.50 | 14.50 | 14.50 | -1.19% | 5,225 |
| Oct 23, 2025 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.34% | - |
| Oct 22, 2025 | 14.61 | 14.63 | 14.61 | 14.63 | 14.63 | -0.24% | 280 |
| Oct 21, 2025 | 14.55 | 14.66 | 14.55 | 14.66 | 14.66 | 1.21% | 180 |
| Oct 20, 2025 | 14.40 | 14.49 | 14.40 | 14.49 | 14.49 | -0.10% | 2,750 |
| Oct 17, 2025 | 14.24 | 14.50 | 14.24 | 14.50 | 14.50 | -0.51% | 5,500 |
| Oct 16, 2025 | 14.18 | 14.65 | 14.18 | 14.58 | 14.58 | 2.89% | 699 |
| Oct 15, 2025 | 14.05 | 14.22 | 14.05 | 14.17 | 14.17 | 1.72% | 1,970 |
| Oct 14, 2025 | 13.83 | 13.99 | 13.83 | 13.93 | 13.93 | -0.43% | 1,000 |
| Oct 13, 2025 | 13.97 | 14.01 | 13.97 | 13.99 | 13.99 | 0.90% | 350 |
| Oct 10, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.29% | - |
| Oct 9, 2025 | 13.89 | 13.95 | 13.89 | 13.90 | 13.90 | -0.07% | 272 |
| Oct 8, 2025 | 13.86 | 13.91 | 13.86 | 13.91 | 13.91 | -0.93% | 40 |
| Oct 7, 2025 | 13.92 | 14.04 | 13.92 | 14.04 | 14.04 | 0.36% | 1,400 |
| Oct 6, 2025 | 13.88 | 13.99 | 13.88 | 13.99 | 13.99 | -0.11% | 450 |
| Oct 3, 2025 | 13.81 | 14.01 | 13.81 | 14.01 | 14.01 | 0.04% | 140 |
| Oct 2, 2025 | 13.89 | 14.12 | 13.89 | 14.00 | 14.00 | -0.18% | 1,428 |
| Oct 1, 2025 | 13.95 | 14.03 | 13.92 | 14.03 | 14.03 | 0.54% | 1,116 |
| Sep 30, 2025 | 14.22 | 14.29 | 13.95 | 13.95 | 13.95 | -1.62% | 610 |
| Sep 29, 2025 | 14.10 | 14.33 | 14.10 | 14.18 | 14.18 | 0.53% | 1,050 |
| Sep 26, 2025 | 14.07 | 14.11 | 13.94 | 14.11 | 14.11 | 1.47% | 4,107 |
| Sep 25, 2025 | 13.91 | 13.91 | 13.90 | 13.90 | 13.90 | -0.50% | 120 |
| Sep 24, 2025 | 13.87 | 13.98 | 13.87 | 13.97 | 13.97 | 0.98% | 950 |
| Sep 23, 2025 | 13.72 | 13.91 | 13.72 | 13.84 | 13.84 | 0.55% | 3,321 |
| Sep 22, 2025 | 13.83 | 13.83 | 13.76 | 13.76 | 13.76 | -0.65% | 1,100 |
| Sep 19, 2025 | 13.62 | 13.85 | 13.62 | 13.85 | 13.85 | 0.07% | 100 |
| Sep 18, 2025 | 13.58 | 13.84 | 13.58 | 13.84 | 13.84 | 0.69% | 80 |
| Sep 17, 2025 | 13.69 | 13.75 | 13.69 | 13.75 | 13.75 | -0.33% | 25 |
| Sep 16, 2025 | 13.87 | 13.87 | 13.79 | 13.79 | 13.79 | 0.66% | 1,206 |
| Sep 15, 2025 | 13.68 | 13.75 | 13.68 | 13.70 | 13.70 | -0.07% | 600 |
| Sep 12, 2025 | 13.57 | 13.71 | 13.57 | 13.71 | 13.71 | 0.11% | 3,100 |
| Sep 11, 2025 | 13.52 | 13.71 | 13.52 | 13.70 | 13.70 | 0.37% | 270 |
| Sep 10, 2025 | 13.54 | 13.71 | 13.54 | 13.65 | 13.65 | 0.70% | 1,535 |
| Sep 9, 2025 | 13.50 | 13.64 | 13.50 | 13.55 | 13.55 | 0.78% | 2,000 |
| Sep 8, 2025 | 13.33 | 13.55 | 13.33 | 13.45 | 13.45 | 0.52% | 101 |
| Sep 5, 2025 | 13.46 | 13.46 | 13.38 | 13.38 | 13.38 | 0.79% | 880 |
| Sep 4, 2025 | 13.18 | 13.27 | 13.18 | 13.27 | 13.27 | 0.76% | 754 |
| Sep 3, 2025 | 13.24 | 13.24 | 13.17 | 13.17 | 13.17 | -0.27% | 250 |
| Sep 2, 2025 | 13.33 | 13.33 | 13.21 | 13.21 | 13.21 | 0.11% | 1,600 |
| Sep 1, 2025 | 13.19 | 13.19 | 13.19 | 13.19 | 13.19 | 1.19% | - |
| Aug 29, 2025 | 13.09 | 13.09 | 13.01 | 13.04 | 13.04 | -0.84% | 5,300 |
| Aug 28, 2025 | 13.17 | 13.17 | 13.15 | 13.15 | 13.15 | -0.83% | 1,000 |
| Aug 27, 2025 | 13.35 | 13.40 | 13.26 | 13.26 | 13.26 | -0.23% | 263 |
| Aug 26, 2025 | 13.32 | 13.32 | 13.29 | 13.29 | 13.29 | -1.23% | 1,100 |
| Aug 25, 2025 | 13.47 | 13.47 | 13.45 | 13.45 | 13.45 | 0.15% | 500 |
| Aug 22, 2025 | 13.22 | 13.53 | 13.22 | 13.43 | 13.43 | -0.15% | 2,850 |
| Aug 21, 2025 | 13.45 | 13.45 | 13.45 | 13.45 | 13.45 | -0.37% | 761 |
| Aug 20, 2025 | 13.45 | 13.54 | 13.45 | 13.50 | 13.50 | -1.03% | 768 |
| Aug 19, 2025 | 13.50 | 13.64 | 13.50 | 13.64 | 13.64 | -0.22% | 200 |
| Aug 18, 2025 | 14.00 | 14.00 | 13.67 | 13.67 | 13.67 | -0.40% | 3,800 |
| Aug 15, 2025 | 13.65 | 13.73 | 13.65 | 13.73 | 13.73 | -0.15% | 220 |
| Aug 14, 2025 | 13.31 | 13.75 | 13.31 | 13.75 | 13.75 | 3.27% | 36 |
| Aug 13, 2025 | 13.22 | 13.31 | 13.22 | 13.31 | 13.31 | 1.45% | 10 |
| Aug 12, 2025 | 13.16 | 13.24 | 13.10 | 13.12 | 13.12 | -0.61% | 1,303 |
| Aug 11, 2025 | 13.12 | 13.22 | 13.12 | 13.20 | 13.20 | 1.27% | 227 |
| Aug 8, 2025 | 13.00 | 13.04 | 13.00 | 13.04 | 13.04 | -0.04% | 10 |
| Aug 7, 2025 | 12.79 | 13.04 | 12.79 | 13.04 | 13.04 | 0.97% | 14,698 |
| Aug 6, 2025 | 12.76 | 12.94 | 12.76 | 12.92 | 12.92 | 0.70% | 200 |
| Aug 5, 2025 | 12.73 | 12.84 | 12.73 | 12.83 | 12.83 | 0.27% | 850 |
| Aug 4, 2025 | 12.84 | 12.84 | 12.79 | 12.79 | 12.79 | 0.95% | 401 |
| Aug 1, 2025 | 12.68 | 12.71 | 12.57 | 12.67 | 12.67 | -1.02% | 2,852 |
| Jul 31, 2025 | 12.86 | 12.86 | 12.80 | 12.80 | 12.80 | -0.93% | 3,125 |
| Jul 30, 2025 | 12.70 | 12.92 | 12.70 | 12.92 | 12.92 | 0.78% | 2,600 |
| Jul 29, 2025 | 12.52 | 12.82 | 12.52 | 12.82 | 12.82 | 1.54% | 1,000 |
| Jul 28, 2025 | 12.82 | 12.82 | 12.63 | 12.63 | 12.63 | -0.20% | 69 |
| Jul 25, 2025 | 12.65 | 12.65 | 12.65 | 12.65 | 12.65 | -0.35% | - |
| Jul 24, 2025 | 12.54 | 12.70 | 12.54 | 12.70 | 12.70 | 3.80% | 50 |
| Jul 23, 2025 | 12.23 | 12.23 | 12.23 | 12.23 | 12.23 | 0.08% | - |
| Jul 22, 2025 | 12.22 | 12.22 | 12.22 | 12.22 | 12.22 | -0.33% | - |
| Jul 21, 2025 | 12.19 | 12.26 | 12.19 | 12.26 | 12.26 | 0.41% | 260 |