Nordea Bank Abp (FRA:04Q)
Germany
· Delayed Price · Currency is EUR 15.83
-0.07 (-0.47%)
At close: Apr 28, 2026
Nordea Bank Abp Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 15.73 | 15.88 | 15.73 | 15.83 | 15.83 | -0.47% | 346 |
| Apr 27, 2026 | 15.61 | 15.91 | 15.61 | 15.91 | 15.91 | 0.92% | 76 |
| Apr 24, 2026 | 15.68 | 15.76 | 15.68 | 15.76 | 15.76 | 0.80% | 400 |
| Apr 23, 2026 | 15.72 | 15.72 | 15.64 | 15.64 | 15.64 | 0.68% | 400 |
| Apr 22, 2026 | 15.53 | 15.53 | 15.53 | 15.53 | 15.53 | -1.71% | - |
| Apr 21, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | 1.02% | - |
| Apr 20, 2026 | 15.64 | 15.64 | 15.64 | 15.64 | 15.64 | -1.11% | - |
| Apr 17, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -1.28% | - |
| Apr 16, 2026 | 16.08 | 16.08 | 15.87 | 16.02 | 16.02 | -0.56% | 40 |
| Apr 15, 2026 | 16.14 | 16.14 | 16.11 | 16.11 | 16.11 | -0.43% | 388 |
| Apr 14, 2026 | 15.82 | 16.18 | 15.82 | 16.18 | 16.18 | 2.28% | 700 |
| Apr 13, 2026 | 15.57 | 15.82 | 15.41 | 15.82 | 15.82 | -0.32% | 1,530 |
| Apr 10, 2026 | 15.41 | 15.87 | 15.41 | 15.87 | 15.87 | 0.73% | 3,202 |
| Apr 9, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | -0.54% | 630 |
| Apr 8, 2026 | 15.67 | 15.84 | 15.67 | 15.84 | 15.84 | 5.64% | 2,898 |
| Apr 7, 2026 | 15.22 | 15.22 | 15.00 | 15.00 | 15.00 | -0.79% | 1,728 |
| Apr 2, 2026 | 15.15 | 15.15 | 15.00 | 15.12 | 15.12 | -0.17% | 298 |
| Apr 1, 2026 | 15.01 | 15.14 | 15.01 | 15.14 | 15.14 | 3.10% | 249 |
| Mar 31, 2026 | 14.47 | 14.69 | 14.47 | 14.69 | 14.69 | 1.28% | 35 |
| Mar 30, 2026 | 14.14 | 14.50 | 14.14 | 14.50 | 14.50 | 1.65% | 1,500 |
| Mar 27, 2026 | 14.29 | 14.29 | 14.23 | 14.27 | 14.27 | 0.07% | 108 |
| Mar 26, 2026 | 14.43 | 14.43 | 14.26 | 14.26 | 14.26 | -1.69% | 2,000 |
| Mar 25, 2026 | 14.51 | 14.55 | 14.47 | 14.50 | 14.50 | -4.61% | 4,087 |
| Mar 24, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 14.24 | -2.22% | 1,040 |
| Mar 23, 2026 | 14.87 | 15.55 | 14.87 | 15.55 | 14.56 | 0.48% | 5,346 |
| Mar 20, 2026 | 15.55 | 15.68 | 15.47 | 15.47 | 14.49 | -0.45% | 5,400 |
| Mar 19, 2026 | 15.84 | 15.84 | 15.54 | 15.54 | 14.56 | -3.12% | 400 |
| Mar 18, 2026 | 15.82 | 16.04 | 15.82 | 16.04 | 15.03 | 1.97% | 82 |
| Mar 17, 2026 | 15.73 | 15.73 | 15.73 | 15.73 | 14.74 | 0.16% | - |
| Mar 16, 2026 | 15.92 | 15.92 | 15.71 | 15.71 | 14.71 | -0.63% | 1,000 |
| Mar 13, 2026 | 15.67 | 15.81 | 15.65 | 15.81 | 14.81 | -0.09% | 2,020 |
| Mar 12, 2026 | 15.87 | 15.87 | 15.82 | 15.82 | 14.82 | -0.50% | 5 |
| Mar 11, 2026 | 15.83 | 15.90 | 15.83 | 15.90 | 14.90 | 0.03% | 700 |
| Mar 10, 2026 | 15.83 | 16.17 | 15.83 | 15.90 | 14.89 | 2.05% | 4,281 |
| Mar 9, 2026 | 15.28 | 15.60 | 15.28 | 15.58 | 14.59 | -2.11% | 1,000 |
| Mar 6, 2026 | 15.90 | 15.91 | 15.90 | 15.91 | 14.91 | -0.34% | 600 |
| Mar 5, 2026 | 15.91 | 15.97 | 15.91 | 15.97 | 14.96 | -0.87% | 2,559 |
| Mar 4, 2026 | 15.51 | 16.11 | 15.51 | 16.11 | 15.09 | 4.51% | 1,790 |
| Mar 3, 2026 | 15.79 | 15.79 | 15.41 | 15.41 | 14.44 | -4.11% | 1,550 |
| Mar 2, 2026 | 16.02 | 16.13 | 15.96 | 16.07 | 15.06 | -3.34% | 1,851 |
| Feb 27, 2026 | 16.62 | 16.66 | 16.62 | 16.63 | 15.58 | -0.21% | 338 |
| Feb 26, 2026 | 16.70 | 16.70 | 16.66 | 16.66 | 15.61 | -0.69% | 200 |
| Feb 25, 2026 | 16.64 | 16.78 | 16.64 | 16.78 | 15.72 | 1.42% | 60 |
| Feb 24, 2026 | 16.74 | 16.74 | 16.54 | 16.54 | 15.50 | -1.84% | 999 |
| Feb 23, 2026 | 16.84 | 16.85 | 16.84 | 16.85 | 15.79 | 1.02% | 240 |
| Feb 20, 2026 | 16.53 | 16.73 | 16.53 | 16.68 | 15.63 | 1.34% | 2,260 |
| Feb 19, 2026 | 16.74 | 16.74 | 16.46 | 16.46 | 15.42 | -0.39% | 905 |
| Feb 18, 2026 | 16.53 | 16.53 | 16.53 | 16.53 | 15.48 | 0.85% | - |
| Feb 17, 2026 | 16.29 | 16.50 | 16.29 | 16.39 | 15.35 | -0.73% | 2,554 |
| Feb 16, 2026 | 16.41 | 16.51 | 16.26 | 16.51 | 15.46 | 1.51% | 1,251 |
| Feb 13, 2026 | 16.39 | 16.49 | 16.16 | 16.26 | 15.23 | -1.81% | 3,924 |
| Feb 12, 2026 | 16.73 | 16.87 | 16.56 | 16.56 | 15.51 | -0.54% | 2,830 |
| Feb 11, 2026 | 16.68 | 16.75 | 16.65 | 16.65 | 15.60 | -0.77% | 48 |
| Feb 10, 2026 | 16.78 | 16.89 | 16.77 | 16.78 | 15.72 | 0.54% | 1,927 |
| Feb 9, 2026 | 16.80 | 16.97 | 16.69 | 16.69 | 15.64 | -0.36% | 1,330 |
| Feb 6, 2026 | 16.28 | 16.75 | 16.28 | 16.75 | 15.69 | 0.30% | 7,480 |
| Feb 5, 2026 | 16.83 | 16.83 | 16.70 | 16.70 | 15.65 | -1.47% | 110 |
| Feb 4, 2026 | 16.73 | 17.03 | 16.73 | 16.95 | 15.88 | 0.36% | 2,154 |
| Feb 3, 2026 | 16.77 | 16.95 | 16.77 | 16.89 | 15.82 | 1.75% | 3,500 |
| Feb 2, 2026 | 15.96 | 16.61 | 15.96 | 16.60 | 15.55 | 2.79% | 3,070 |
| Jan 30, 2026 | 16.15 | 16.15 | 16.15 | 16.15 | 15.13 | -0.31% | - |
| Jan 29, 2026 | 16.74 | 16.74 | 15.99 | 16.20 | 15.18 | -3.34% | 8,525 |
| Jan 28, 2026 | 17.01 | 17.01 | 16.76 | 16.76 | 15.70 | -1.03% | 88 |
| Jan 27, 2026 | 16.80 | 16.94 | 16.80 | 16.94 | 15.87 | 0.09% | 50 |
| Jan 26, 2026 | 16.62 | 16.92 | 16.62 | 16.92 | 15.85 | 0.71% | 400 |
| Jan 23, 2026 | 16.88 | 16.88 | 16.75 | 16.80 | 15.74 | -0.50% | 1,233 |
| Jan 22, 2026 | 16.61 | 16.89 | 16.61 | 16.89 | 15.82 | 1.99% | 15 |
| Jan 21, 2026 | 16.20 | 16.56 | 16.20 | 16.56 | 15.51 | 0.46% | 300 |
| Jan 20, 2026 | 16.33 | 16.60 | 16.33 | 16.48 | 15.44 | 0.49% | 1,688 |
| Jan 19, 2026 | 16.77 | 16.77 | 16.40 | 16.40 | 15.36 | -2.26% | 2,394 |
| Jan 16, 2026 | 16.86 | 16.86 | 16.78 | 16.78 | 15.72 | -0.68% | 120 |
| Jan 15, 2026 | 16.71 | 16.96 | 16.71 | 16.90 | 15.83 | 1.35% | 1,190 |
| Jan 14, 2026 | 16.51 | 16.69 | 16.51 | 16.67 | 15.62 | 1.40% | 113 |
| Jan 13, 2026 | 16.30 | 16.48 | 16.30 | 16.44 | 15.40 | 0.18% | 5,124 |
| Jan 12, 2026 | 16.40 | 16.41 | 16.28 | 16.41 | 15.37 | 0.64% | 425 |
| Jan 9, 2026 | 16.35 | 16.50 | 16.21 | 16.31 | 15.28 | 0.22% | 4,341 |
| Jan 8, 2026 | 16.08 | 16.27 | 16.08 | 16.27 | 15.24 | -0.18% | 6,500 |
| Jan 7, 2026 | 16.00 | 16.47 | 16.00 | 16.30 | 15.27 | 0.56% | 2,540 |
| Jan 6, 2026 | 16.34 | 16.34 | 16.21 | 16.21 | 15.19 | -1.91% | 1,109 |
| Jan 5, 2026 | 16.39 | 16.53 | 16.39 | 16.53 | 15.48 | 1.85% | 2,576 |
| Jan 2, 2026 | 16.15 | 16.23 | 16.15 | 16.23 | 15.20 | 0.93% | 605 |
| Dec 30, 2025 | 15.89 | 16.08 | 15.89 | 16.08 | 15.06 | 0.59% | 780 |
| Dec 29, 2025 | 15.96 | 15.98 | 15.94 | 15.98 | 14.97 | -1.05% | 2,364 |
| Dec 23, 2025 | 15.75 | 16.15 | 15.75 | 16.15 | 15.13 | 2.12% | 1,685 |
| Dec 22, 2025 | 15.82 | 15.82 | 15.82 | 15.82 | 14.82 | 0.03% | - |
| Dec 19, 2025 | 15.52 | 15.81 | 15.52 | 15.81 | 14.81 | 1.61% | 98 |
| Dec 18, 2025 | 15.49 | 15.56 | 15.49 | 15.56 | 14.58 | -0.13% | 780 |
| Dec 17, 2025 | 15.48 | 15.58 | 15.44 | 15.58 | 14.60 | 0.81% | 1,933 |
| Dec 16, 2025 | 15.31 | 15.46 | 15.31 | 15.46 | 14.48 | 0.10% | 2,425 |
| Dec 15, 2025 | 15.56 | 15.56 | 15.44 | 15.44 | 14.46 | -2.25% | 350 |
| Dec 12, 2025 | 15.68 | 15.84 | 15.68 | 15.80 | 14.80 | 0.29% | 1,000 |
| Dec 11, 2025 | 15.40 | 15.75 | 15.40 | 15.75 | 14.76 | 1.03% | 1,103 |
| Dec 10, 2025 | 15.38 | 15.60 | 15.38 | 15.59 | 14.61 | 1.20% | 5,135 |
| Dec 9, 2025 | 15.41 | 15.41 | 15.41 | 15.41 | 14.43 | -0.03% | - |
| Dec 8, 2025 | 15.30 | 15.41 | 15.30 | 15.41 | 14.44 | -0.52% | 69 |
| Dec 5, 2025 | 15.37 | 15.49 | 15.37 | 15.49 | 14.51 | 1.27% | 2,670 |
| Dec 4, 2025 | 15.52 | 15.52 | 15.30 | 15.30 | 14.33 | -1.58% | 500 |
| Dec 3, 2025 | 15.44 | 15.54 | 15.44 | 15.54 | 14.56 | 0.45% | 1,345 |
| Dec 2, 2025 | 15.31 | 15.49 | 15.31 | 15.47 | 14.49 | 1.54% | 120 |
| Dec 1, 2025 | 15.23 | 15.27 | 15.23 | 15.24 | 14.27 | -0.55% | 679 |