The Bank of Nova Scotia (FRA:BKN)
Germany
· Delayed Price · Currency is EUR 60.57
+0.48 (0.80%)
At close: Dec 4, 2025
The Bank of Nova Scotia Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 60.33 | 61.40 | 59.98 | 61.40 | 61.40 | 1.37% | 820 |
| Dec 4, 2025 | 60.15 | 60.57 | 59.92 | 60.57 | 60.57 | 0.80% | 357 |
| Dec 3, 2025 | 60.57 | 60.61 | 59.99 | 60.09 | 60.09 | -0.84% | 53 |
| Dec 2, 2025 | 59.06 | 60.95 | 59.04 | 60.60 | 60.60 | 1.78% | 656 |
| Dec 1, 2025 | 59.59 | 59.61 | 59.39 | 59.54 | 59.54 | -0.62% | 250 |
| Nov 28, 2025 | 59.64 | 59.91 | 59.48 | 59.91 | 59.91 | 0.94% | 431 |
| Nov 27, 2025 | 59.46 | 59.46 | 59.35 | 59.35 | 59.35 | -0.02% | - |
| Nov 26, 2025 | 58.70 | 59.36 | 58.65 | 59.36 | 59.36 | 2.05% | 40 |
| Nov 25, 2025 | 57.61 | 58.17 | 57.44 | 58.17 | 58.17 | 1.27% | 1,075 |
| Nov 24, 2025 | 57.75 | 58.08 | 57.36 | 57.44 | 57.44 | -0.03% | 1,113 |
| Nov 21, 2025 | 57.22 | 57.48 | 57.22 | 57.46 | 57.46 | -0.38% | - |
| Nov 20, 2025 | 58.05 | 58.38 | 57.68 | 57.68 | 57.68 | -0.67% | 450 |
| Nov 19, 2025 | 58.39 | 58.39 | 58.07 | 58.07 | 58.07 | -0.90% | - |
| Nov 18, 2025 | 58.25 | 58.60 | 57.51 | 58.60 | 58.60 | 0.12% | 415 |
| Nov 17, 2025 | 58.25 | 58.53 | 57.47 | 58.53 | 58.53 | 2.27% | 488 |
| Nov 14, 2025 | 57.43 | 57.51 | 57.23 | 57.23 | 57.23 | -1.33% | 25 |
| Nov 13, 2025 | 58.40 | 58.59 | 58.00 | 58.00 | 58.00 | 1.29% | 39 |
| Nov 12, 2025 | 57.58 | 57.58 | 57.26 | 57.26 | 57.26 | -0.33% | - |
| Nov 11, 2025 | 58.01 | 58.25 | 57.45 | 57.45 | 57.45 | -1.07% | 1,248 |
| Nov 10, 2025 | 57.99 | 58.07 | 57.16 | 58.07 | 58.07 | 2.45% | 1,082 |
| Nov 7, 2025 | 55.26 | 57.07 | 55.26 | 56.68 | 56.68 | 0.14% | 62 |
| Nov 6, 2025 | 56.76 | 56.76 | 56.60 | 56.60 | 56.60 | -0.18% | 50 |
| Nov 5, 2025 | 56.98 | 57.00 | 56.70 | 56.70 | 56.70 | 0.02% | - |
| Nov 4, 2025 | 56.45 | 56.69 | 56.41 | 56.69 | 56.69 | - | 509 |
| Nov 3, 2025 | 57.06 | 57.06 | 56.52 | 56.69 | 56.69 | -0.19% | 381 |
| Oct 31, 2025 | 56.85 | 56.85 | 56.66 | 56.80 | 56.80 | -0.33% | 300 |
| Oct 30, 2025 | 56.10 | 56.99 | 55.83 | 56.99 | 56.99 | 1.17% | 2 |
| Oct 29, 2025 | 56.67 | 56.85 | 56.33 | 56.33 | 56.33 | -0.30% | 130 |
| Oct 28, 2025 | 55.39 | 56.50 | 55.39 | 56.50 | 56.50 | 1.47% | 220 |
| Oct 27, 2025 | 56.49 | 56.49 | 55.68 | 55.68 | 55.68 | -0.13% | 188 |
| Oct 24, 2025 | 55.41 | 55.75 | 55.34 | 55.75 | 55.75 | 1.55% | 80 |
| Oct 23, 2025 | 55.23 | 55.25 | 54.90 | 54.90 | 54.90 | -1.15% | 20 |
| Oct 22, 2025 | 55.47 | 55.54 | 54.87 | 55.54 | 55.54 | 0.11% | 950 |
| Oct 21, 2025 | 54.82 | 55.48 | 54.60 | 55.48 | 55.48 | 1.09% | 50 |
| Oct 20, 2025 | 54.59 | 55.01 | 53.94 | 54.88 | 54.88 | 1.35% | 75 |
| Oct 17, 2025 | 54.37 | 54.37 | 53.97 | 54.15 | 54.15 | -2.45% | 160 |
| Oct 16, 2025 | 55.32 | 55.51 | 55.13 | 55.51 | 55.51 | 0.36% | 85 |
| Oct 15, 2025 | 55.38 | 55.38 | 55.30 | 55.31 | 55.31 | 2.09% | 25 |
| Oct 14, 2025 | 55.08 | 55.11 | 54.18 | 54.18 | 54.18 | -1.10% | 401 |
| Oct 13, 2025 | 55.00 | 55.22 | 54.78 | 54.78 | 54.78 | 0.04% | 234 |
| Oct 10, 2025 | 54.81 | 55.47 | 54.60 | 54.76 | 54.76 | -0.31% | 314 |
| Oct 9, 2025 | 54.37 | 54.98 | 54.34 | 54.93 | 54.93 | 0.20% | 375 |
| Oct 8, 2025 | 55.09 | 55.50 | 54.82 | 54.82 | 54.82 | -0.53% | 1 |
| Oct 7, 2025 | 55.61 | 55.61 | 55.00 | 55.11 | 55.11 | -1.08% | 164 |
| Oct 6, 2025 | 55.89 | 56.40 | 55.71 | 55.71 | 55.04 | 0.14% | 433 |
| Oct 3, 2025 | 55.47 | 55.75 | 55.22 | 55.63 | 54.96 | 2.24% | 150 |
| Oct 2, 2025 | 55.00 | 55.44 | 54.41 | 54.41 | 53.75 | -1.18% | 1,586 |
| Oct 1, 2025 | 54.57 | 55.38 | 54.53 | 55.06 | 54.39 | 0.69% | 76 |
| Sep 30, 2025 | 55.34 | 55.55 | 54.66 | 54.68 | 54.02 | -0.83% | 2,283 |
| Sep 29, 2025 | 55.00 | 55.22 | 54.43 | 55.14 | 54.47 | 0.25% | 240 |
| Sep 26, 2025 | 55.27 | 55.36 | 55.00 | 55.00 | 54.34 | 1.57% | 75 |
| Sep 25, 2025 | 54.48 | 54.75 | 54.15 | 54.15 | 53.50 | -1.06% | 270 |
| Sep 24, 2025 | 54.71 | 54.91 | 54.26 | 54.73 | 54.07 | 0.96% | 264 |
| Sep 23, 2025 | 54.47 | 54.48 | 54.21 | 54.21 | 53.55 | -0.82% | - |
| Sep 22, 2025 | 55.10 | 55.29 | 54.44 | 54.66 | 54.00 | -1.28% | 675 |
| Sep 19, 2025 | 54.62 | 55.37 | 54.56 | 55.37 | 54.70 | 1.08% | 329 |
| Sep 18, 2025 | 54.10 | 54.78 | 54.10 | 54.78 | 54.12 | 0.53% | 1,298 |
| Sep 17, 2025 | 54.55 | 54.60 | 54.49 | 54.49 | 53.83 | -0.15% | - |
| Sep 16, 2025 | 54.21 | 54.57 | 53.59 | 54.57 | 53.91 | 0.83% | 339 |
| Sep 15, 2025 | 54.00 | 54.12 | 53.31 | 54.12 | 53.47 | -0.31% | 485 |
| Sep 12, 2025 | 54.60 | 54.82 | 54.10 | 54.29 | 53.63 | 0.39% | 1,119 |
| Sep 11, 2025 | 54.54 | 54.54 | 54.08 | 54.08 | 53.43 | 0.13% | - |
| Sep 10, 2025 | 54.51 | 54.53 | 54.01 | 54.01 | 53.36 | -1.01% | 1,100 |
| Sep 9, 2025 | 54.34 | 54.61 | 53.98 | 54.56 | 53.90 | 0.85% | 950 |
| Sep 8, 2025 | 54.12 | 54.16 | 53.50 | 54.10 | 53.45 | -0.22% | 1,299 |
| Sep 5, 2025 | 54.48 | 54.65 | 53.97 | 54.22 | 53.56 | 0.31% | 152 |
| Sep 4, 2025 | 53.79 | 54.16 | 53.71 | 54.05 | 53.40 | 0.45% | 413 |
| Sep 3, 2025 | 53.26 | 53.81 | 52.69 | 53.81 | 53.16 | 0.92% | 200 |
| Sep 2, 2025 | 53.15 | 53.48 | 52.87 | 53.32 | 52.68 | 0.34% | 47 |
| Sep 1, 2025 | 53.35 | 53.38 | 53.03 | 53.14 | 52.50 | -0.24% | 886 |
| Aug 29, 2025 | 53.32 | 53.41 | 52.63 | 53.27 | 52.63 | 0.34% | 731 |
| Aug 28, 2025 | 52.01 | 53.15 | 52.01 | 53.09 | 52.45 | -0.39% | 4,977 |
| Aug 27, 2025 | 52.42 | 53.49 | 51.73 | 53.30 | 52.66 | 1.22% | 348 |
| Aug 26, 2025 | 49.30 | 52.66 | 49.29 | 52.66 | 52.02 | 7.27% | 1,444 |
| Aug 25, 2025 | 49.07 | 49.50 | 48.75 | 49.09 | 48.50 | -0.05% | 205 |
| Aug 22, 2025 | 48.70 | 49.12 | 48.31 | 49.12 | 48.52 | 0.68% | 685 |
| Aug 21, 2025 | 48.67 | 48.80 | 48.15 | 48.79 | 48.20 | 0.04% | 182 |
| Aug 20, 2025 | 48.79 | 48.79 | 48.18 | 48.77 | 48.18 | 0.98% | 38 |
| Aug 19, 2025 | 48.64 | 48.85 | 48.29 | 48.29 | 47.71 | -0.23% | 103 |
| Aug 18, 2025 | 49.00 | 49.00 | 48.39 | 48.40 | 47.81 | 0.71% | 2,220 |
| Aug 15, 2025 | 48.70 | 48.86 | 48.06 | 48.06 | 47.48 | -0.64% | 690 |
| Aug 14, 2025 | 48.31 | 48.37 | 48.07 | 48.37 | 47.79 | 0.93% | 1,620 |
| Aug 13, 2025 | 48.15 | 48.64 | 47.93 | 47.93 | 47.35 | -1.23% | 20 |
| Aug 12, 2025 | 48.31 | 48.80 | 48.21 | 48.52 | 47.93 | 0.29% | 847 |
| Aug 11, 2025 | 48.15 | 48.47 | 47.93 | 48.38 | 47.80 | 1.28% | 1,956 |
| Aug 8, 2025 | 47.81 | 48.24 | 47.77 | 47.77 | 47.19 | -0.15% | 1,130 |
| Aug 7, 2025 | 47.58 | 47.84 | 47.29 | 47.84 | 47.26 | 0.20% | 35 |
| Aug 6, 2025 | 48.04 | 48.08 | 47.75 | 47.75 | 47.17 | -0.80% | - |
| Aug 5, 2025 | 48.49 | 48.50 | 48.13 | 48.13 | 47.55 | -0.35% | 353 |
| Aug 4, 2025 | 48.02 | 48.30 | 47.87 | 48.30 | 47.72 | 0.53% | 573 |
| Aug 1, 2025 | 49.12 | 49.12 | 47.54 | 48.05 | 47.46 | -1.48% | 876 |
| Jul 31, 2025 | 48.88 | 49.09 | 48.68 | 48.77 | 48.18 | -0.65% | 1,114 |
| Jul 30, 2025 | 48.38 | 49.10 | 48.31 | 49.09 | 48.49 | 1.19% | 746 |
| Jul 29, 2025 | 48.69 | 48.91 | 48.51 | 48.51 | 47.92 | 0.57% | 292 |
| Jul 28, 2025 | 48.67 | 48.67 | 48.24 | 48.24 | 47.65 | -0.13% | 123 |
| Jul 25, 2025 | 48.11 | 48.41 | 48.07 | 48.30 | 47.72 | -0.28% | 1,333 |
| Jul 24, 2025 | 48.36 | 48.44 | 47.55 | 48.44 | 47.85 | 0.65% | 530 |
| Jul 23, 2025 | 47.97 | 48.21 | 47.95 | 48.12 | 47.54 | 0.25% | 207 |
| Jul 22, 2025 | 47.33 | 48.00 | 47.33 | 48.00 | 47.42 | 1.45% | 300 |
| Jul 21, 2025 | 47.56 | 47.56 | 47.32 | 47.32 | 46.74 | 0.12% | 35 |