Nordea Bank Abp (1NDA) Price History
Daily open, high, low, close and volume for Nordea Bank Abp (1NDA) from 2025-10-09 to 2026-10-09, newest first.
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-09 | €16.83 | €16.89 | €16.83 | €16.97 | 306 |
| 2026-10-08 | €16.70 | €16.70 | €16.33 | €16.61 | 351 |
| 2026-10-07 | €17.61 | €17.61 | €17.61 | €17.61 | 0 |
| 2026-10-06 | €17.61 | €17.61 | €17.61 | €17.61 | 0 |
| 2026-10-05 | €17.10 | €17.10 | €17.00 | €17.61 | 230 |
| 2026-10-02 | €16.88 | €17.03 | €16.88 | €17.25 | 444 |
| 2026-10-01 | €17.19 | €17.20 | €17.19 | €17.75 | 1,273 |
| 2026-09-30 | €17.83 | €17.83 | €17.83 | €17.83 | 0 |
| 2026-09-29 | €17.63 | €17.63 | €17.50 | €17.83 | 56 |
| 2026-09-28 | €18.00 | €18.01 | €17.91 | €17.96 | 160 |
| 2026-09-25 | €18.03 | €18.03 | €17.87 | €17.70 | 140 |
| 2026-09-24 | €18.03 | €18.03 | €18.03 | €18.03 | 0 |
| 2026-09-23 | €18.03 | €18.03 | €18.03 | €18.03 | 0 |
| 2026-09-22 | €17.95 | €18.18 | €17.95 | €18.03 | 156 |
| 2026-09-21 | €17.76 | €17.76 | €17.76 | €17.96 | 100 |
| 2026-09-18 | €17.41 | €17.41 | €17.41 | €17.41 | 0 |
| 2026-09-17 | €17.41 | €17.41 | €17.41 | €17.41 | 0 |
| 2026-09-16 | €17.41 | €17.41 | €17.41 | €17.41 | 0 |
| 2026-09-15 | €17.41 | €17.41 | €17.41 | €17.41 | 0 |
| 2026-09-14 | €17.41 | €17.41 | €17.41 | €17.41 | 0 |
| 2026-09-11 | €17.41 | €17.41 | €17.41 | €17.41 | 0 |
| 2026-09-10 | €17.41 | €17.41 | €17.41 | €17.41 | 0 |
| 2026-09-09 | €17.41 | €17.41 | €17.41 | €17.41 | 0 |
| 2026-09-08 | €17.41 | €17.41 | €17.41 | €17.41 | 0 |
| 2026-09-07 | €17.41 | €17.41 | €17.41 | €17.41 | 0 |
| 2026-09-04 | €17.41 | €17.41 | €17.41 | €17.41 | 0 |
| 2026-09-03 | €17.41 | €17.41 | €17.41 | €17.41 | 0 |
| 2026-09-02 | €17.61 | €17.61 | €17.58 | €17.41 | 764 |
| 2026-09-01 | €17.45 | €17.52 | €17.45 | €17.54 | 413 |
| 2026-08-31 | €17.67 | €17.67 | €17.65 | €17.67 | 100 |
| 2026-08-28 | €17.54 | €17.54 | €17.54 | €17.38 | 18 |
| 2026-08-27 | €17.29 | €17.29 | €17.29 | €17.29 | 0 |
| 2026-08-26 | €17.29 | €17.29 | €17.29 | €17.29 | 0 |
| 2026-08-25 | €17.39 | €17.45 | €17.39 | €17.29 | 901 |
| 2026-08-24 | €17.32 | €17.32 | €17.17 | €16.15 | 730 |
| 2026-08-21 | €17.25 | €17.26 | €17.21 | €17.71 | 398 |
| 2026-08-20 | €17.43 | €17.43 | €17.43 | €17.43 | 0 |
| 2026-08-19 | €17.43 | €17.43 | €17.43 | €17.43 | 0 |
| 2026-08-18 | €17.31 | €17.31 | €17.31 | €17.43 | 100 |
| 2026-08-17 | €17.42 | €17.42 | €17.35 | €17.07 | 109 |
| 2026-08-14 | €17.46 | €17.50 | €17.46 | €17.28 | 51 |
| 2026-08-13 | €17.50 | €17.50 | €17.50 | €17.82 | 15 |
| 2026-08-12 | €17.33 | €17.33 | €17.33 | €17.33 | 0 |
| 2026-08-11 | €17.36 | €17.41 | €17.36 | €17.33 | 293 |
| 2026-08-10 | €17.37 | €17.37 | €17.37 | €18.11 | 241 |
| 2026-08-07 | €17.55 | €17.55 | €17.55 | €17.49 | 85 |
| 2026-08-06 | €17.65 | €17.65 | €17.65 | €17.85 | 1,100 |
| 2026-08-05 | €17.32 | €17.45 | €17.32 | €17.93 | 940 |
| 2026-08-04 | €17.87 | €17.87 | €17.79 | €17.78 | 138 |
| 2026-08-03 | €17.51 | €17.60 | €17.51 | €18.03 | 794 |
| 2026-07-31 | €17.42 | €17.42 | €17.40 | €17.99 | 50 |
| 2026-07-30 | €17.23 | €17.23 | €17.23 | €17.23 | 0 |
| 2026-07-29 | €17.32 | €17.32 | €17.32 | €17.23 | 500 |
| 2026-07-28 | €17.55 | €17.55 | €17.55 | €17.36 | 50 |
| 2026-07-27 | €17.18 | €17.34 | €17.18 | €17.64 | 15 |
| 2026-07-24 | €17.06 | €17.06 | €17.06 | €17.06 | 0 |
| 2026-07-23 | €17.09 | €17.09 | €16.96 | €17.06 | 1,000 |
| 2026-07-22 | €17.48 | €17.48 | €17.48 | €17.56 | 130 |
| 2026-07-21 | €17.17 | €17.17 | €17.17 | €17.12 | 100 |
| 2026-07-20 | €17.05 | €17.05 | €17.05 | €17.33 | 291 |
| 2026-07-17 | €16.73 | €16.73 | €16.73 | €16.73 | 0 |
| 2026-07-16 | €16.73 | €16.73 | €16.73 | €16.73 | 0 |
| 2026-07-15 | €16.73 | €16.73 | €16.73 | €16.73 | 0 |
| 2026-07-14 | €16.73 | €16.73 | €16.73 | €16.73 | 0 |
| 2026-07-13 | €16.81 | €16.81 | €16.81 | €16.73 | 80 |
| 2026-07-10 | €16.66 | €16.66 | €16.66 | €16.66 | 0 |
| 2026-07-09 | €16.66 | €16.66 | €16.66 | €16.66 | 0 |
| 2026-07-08 | €17.02 | €17.02 | €16.61 | €16.66 | 531 |
| 2026-07-07 | €17.10 | €17.10 | €17.08 | €17.07 | 183 |
| 2026-07-06 | €17.09 | €17.09 | €16.96 | €17.03 | 604 |
| 2026-07-03 | €17.06 | €17.06 | €17.06 | €16.97 | 500 |
| 2026-07-02 | €16.33 | €16.33 | €16.33 | €16.33 | 0 |
| 2026-07-01 | €16.33 | €16.33 | €16.33 | €16.33 | 0 |
| 2026-06-30 | €16.33 | €16.33 | €16.33 | €16.33 | 0 |
| 2026-06-29 | €16.40 | €16.40 | €16.25 | €16.33 | 20 |
| 2026-06-26 | €16.36 | €16.36 | €16.36 | €16.36 | 0 |
| 2026-06-25 | €16.36 | €16.36 | €16.36 | €16.36 | 0 |
| 2026-06-24 | €16.36 | €16.36 | €16.36 | €16.36 | 0 |
| 2026-06-23 | €16.57 | €16.57 | €16.57 | €16.36 | 50 |
| 2026-06-22 | €16.75 | €16.75 | €16.75 | €16.75 | 0 |
| 2026-06-19 | €16.69 | €16.69 | €16.69 | €16.75 | 27 |
| 2026-06-18 | €16.79 | €16.90 | €16.46 | €16.48 | 5,466 |
| 2026-06-17 | €16.36 | €16.36 | €16.36 | €16.59 | 30 |
| 2026-06-16 | €16.64 | €16.64 | €16.40 | €16.43 | 170 |
| 2026-06-15 | €16.57 | €16.57 | €16.57 | €16.56 | 766 |
| 2026-06-12 | €15.81 | €15.81 | €15.81 | €15.81 | 0 |
| 2026-06-11 | €15.81 | €15.81 | €15.81 | €15.81 | 0 |
| 2026-06-10 | €15.81 | €15.81 | €15.81 | €15.81 | 0 |
| 2026-06-09 | €15.81 | €15.81 | €15.81 | €15.81 | 0 |
| 2026-06-08 | €16.00 | €16.00 | €16.00 | €15.81 | 180 |
| 2026-06-05 | €16.48 | €16.48 | €16.48 | €16.48 | 0 |
| 2026-06-04 | €16.48 | €16.48 | €16.48 | €16.48 | 0 |
| 2026-06-03 | €16.48 | €16.48 | €16.48 | €16.48 | 0 |
| 2026-06-02 | €16.38 | €16.38 | €16.38 | €16.48 | 123 |
| 2026-06-01 | €16.57 | €16.57 | €16.57 | €16.57 | 0 |
| 2026-05-29 | €16.57 | €16.57 | €16.57 | €16.57 | 0 |
| 2026-05-28 | €16.57 | €16.57 | €16.57 | €16.57 | 0 |
| 2026-05-27 | €16.43 | €16.54 | €16.43 | €16.57 | 240 |
| 2026-05-26 | €16.60 | €16.63 | €16.60 | €16.92 | 632 |
| 2026-05-25 | €16.51 | €16.67 | €16.51 | €17.19 | 746 |
| 2026-05-22 | €16.40 | €16.40 | €16.40 | €16.04 | 208 |
| 2026-05-21 | €15.60 | €15.60 | €15.60 | €15.60 | 0 |
| 2026-05-20 | €15.60 | €15.60 | €15.60 | €15.60 | 0 |
| 2026-05-19 | €15.60 | €15.60 | €15.60 | €15.60 | 0 |
| 2026-05-18 | €15.49 | €15.60 | €15.49 | €15.60 | 136 |
| 2026-05-15 | €15.94 | €15.94 | €15.94 | €15.94 | 0 |
| 2026-05-14 | €15.94 | €15.94 | €15.94 | €15.94 | 0 |
| 2026-05-13 | €15.94 | €15.94 | €15.94 | €15.94 | 0 |
| 2026-05-12 | €15.94 | €15.94 | €15.94 | €15.94 | 0 |
| 2026-05-11 | €15.94 | €15.94 | €15.94 | €15.94 | 0 |
| 2026-05-08 | €15.94 | €15.94 | €15.94 | €15.94 | 0 |
| 2026-05-07 | €15.94 | €15.94 | €15.94 | €15.94 | 0 |
| 2026-05-06 | €16.04 | €16.13 | €16.04 | €15.94 | 700 |
| 2026-05-05 | €15.71 | €15.71 | €15.71 | €15.66 | 22 |
| 2026-05-04 | €15.52 | €15.86 | €15.52 | €15.84 | 2,789 |
| 2026-04-30 | €15.92 | €15.92 | €15.92 | €16.28 | 19 |
| 2026-04-29 | €15.82 | €15.82 | €15.82 | €15.82 | 0 |
| 2026-04-28 | €15.82 | €15.82 | €15.82 | €15.82 | 0 |
| 2026-04-27 | €15.82 | €15.82 | €15.82 | €15.82 | 0 |
| 2026-04-24 | €15.82 | €15.82 | €15.82 | €15.82 | 0 |
| 2026-04-23 | €15.82 | €15.82 | €15.82 | €15.82 | 0 |
| 2026-04-22 | €15.91 | €15.91 | €15.91 | €15.82 | 460 |
| 2026-04-21 | €15.99 | €15.99 | €15.99 | €15.74 | 50 |
| 2026-04-20 | €15.95 | €15.95 | €15.95 | €15.95 | 0 |
| 2026-04-17 | €15.73 | €15.73 | €15.62 | €15.95 | 3,580 |
| 2026-04-16 | €16.45 | €16.45 | €16.45 | €16.14 | 150 |
| 2026-04-15 | €16.06 | €16.20 | €16.06 | €15.69 | 215 |
| 2026-04-14 | €14.86 | €14.86 | €14.86 | €14.86 | 0 |
| 2026-04-13 | €14.86 | €14.86 | €14.86 | €14.86 | 0 |
| 2026-04-10 | €14.86 | €14.86 | €14.86 | €14.86 | 0 |
| 2026-04-09 | €14.86 | €14.86 | €14.86 | €14.86 | 0 |
| 2026-04-08 | €14.86 | €14.86 | €14.86 | €14.86 | 0 |
| 2026-04-07 | €15.15 | €15.27 | €15.04 | €14.86 | 860 |
| 2026-04-02 | €15.11 | €15.11 | €15.11 | €15.11 | 0 |
| 2026-04-01 | €15.15 | €15.15 | €15.15 | €15.11 | 120 |
| 2026-03-31 | €14.80 | €14.80 | €14.80 | €14.04 | 263 |
| 2026-03-30 | €14.48 | €14.57 | €14.48 | €14.38 | 850 |
| 2026-03-27 | €14.62 | €14.62 | €14.62 | €14.62 | 0 |
| 2026-03-26 | €14.62 | €14.62 | €14.62 | €14.62 | 0 |
| 2026-03-25 | €14.55 | €14.55 | €14.44 | €14.62 | 340 |
| 2026-03-24 | €15.19 | €15.19 | €15.19 | €15.55 | 32 |
| 2026-03-23 | €14.87 | €14.87 | €14.84 | €15.45 | 212 |
| 2026-03-20 | €17.00 | €17.00 | €17.00 | €17.00 | 0 |
| 2026-03-19 | €17.00 | €17.00 | €17.00 | €17.00 | 0 |
| 2026-03-18 | €15.99 | €15.99 | €15.99 | €17.00 | 600 |
| 2026-03-17 | €15.81 | €15.81 | €15.81 | €15.81 | 0 |
| 2026-03-16 | €15.90 | €15.90 | €15.90 | €15.81 | 383 |
| 2026-03-13 | €15.65 | €15.80 | €15.65 | €15.67 | 652 |
| 2026-03-12 | €16.05 | €16.05 | €16.05 | €16.05 | 0 |
| 2026-03-11 | €16.05 | €16.05 | €16.05 | €16.05 | 0 |
| 2026-03-10 | €15.93 | €15.93 | €15.93 | €16.05 | 7,000 |
| 2026-03-09 | €15.57 | €15.57 | €15.57 | €15.57 | 0 |
| 2026-03-06 | €15.77 | €15.77 | €15.77 | €15.57 | 93 |
| 2026-03-05 | €15.96 | €16.17 | €15.96 | €15.77 | 794 |
| 2026-03-04 | €15.46 | €16.06 | €15.46 | €16.09 | 5,394 |
| 2026-03-03 | €15.48 | €15.48 | €15.36 | €15.60 | 2,030 |
| 2026-03-02 | €16.02 | €16.14 | €16.02 | €16.32 | 388 |
| 2026-02-27 | €16.70 | €16.70 | €16.70 | €16.70 | 0 |
| 2026-02-26 | €16.81 | €16.81 | €16.81 | €16.70 | 13 |
| 2026-02-25 | €16.61 | €16.61 | €16.61 | €16.61 | 0 |
| 2026-02-24 | €16.53 | €16.53 | €16.53 | €16.61 | 800 |
| 2026-02-23 | €16.71 | €16.71 | €16.71 | €16.71 | 0 |
| 2026-02-20 | €16.53 | €16.71 | €16.53 | €16.71 | 332 |
| 2026-02-19 | €16.60 | €16.63 | €16.49 | €16.53 | 149 |
| 2026-02-18 | €16.62 | €16.62 | €16.62 | €16.75 | 16 |
| 2026-02-17 | €16.28 | €16.28 | €16.28 | €16.51 | 16 |
| 2026-02-16 | €16.43 | €16.43 | €16.43 | €16.46 | 150 |
| 2026-02-13 | €16.43 | €16.43 | €16.34 | €16.30 | 5 |
| 2026-02-12 | €16.54 | €16.54 | €16.52 | €16.47 | 23 |
| 2026-02-11 | €16.71 | €16.71 | €16.71 | €16.53 | 130 |
| 2026-02-10 | €16.97 | €16.97 | €16.92 | €16.80 | 500 |
| 2026-02-09 | €16.80 | €16.83 | €16.75 | €16.76 | 4,241 |
| 2026-02-06 | €16.53 | €16.53 | €16.53 | €16.53 | 0 |
| 2026-02-05 | €16.80 | €16.80 | €16.60 | €16.53 | 4 |
| 2026-02-04 | €17.14 | €17.14 | €16.97 | €16.89 | 601 |
| 2026-02-03 | €16.96 | €16.96 | €16.84 | €16.91 | 1,379 |
| 2026-02-02 | €16.58 | €16.81 | €16.58 | €16.72 | 3,389 |
| 2026-01-30 | €17.02 | €17.02 | €17.02 | €17.02 | 0 |
| 2026-01-29 | €16.63 | €16.63 | €16.28 | €17.02 | 523 |
| 2026-01-28 | €17.02 | €17.02 | €16.79 | €16.73 | 613 |
| 2026-01-27 | €16.80 | €16.80 | €16.80 | €16.80 | 0 |
| 2026-01-26 | €16.90 | €16.90 | €16.82 | €16.80 | 340 |
| 2026-01-23 | €16.75 | €16.75 | €16.63 | €16.66 | 700 |
| 2026-01-22 | €16.52 | €16.52 | €16.52 | €16.52 | 0 |
| 2026-01-21 | €16.39 | €16.39 | €16.22 | €16.52 | 205 |
| 2026-01-20 | €16.25 | €16.35 | €16.25 | €16.50 | 322 |
| 2026-01-19 | €16.43 | €16.43 | €16.38 | €18.84 | 260 |
| 2026-01-16 | €16.85 | €16.85 | €16.68 | €16.67 | 226 |
| 2026-01-15 | €16.66 | €16.89 | €16.66 | €16.85 | 1,132 |
| 2026-01-14 | €16.72 | €16.72 | €16.66 | €16.67 | 250 |
| 2026-01-13 | €16.36 | €16.36 | €16.36 | €16.36 | 0 |
| 2026-01-12 | €16.31 | €16.34 | €16.31 | €16.36 | 8 |
| 2026-01-09 | €16.38 | €16.38 | €16.15 | €16.42 | 1,497 |
| 2026-01-08 | €16.18 | €16.25 | €16.18 | €16.32 | 1,248 |
| 2026-01-07 | €16.41 | €16.41 | €16.29 | €16.27 | 242 |
| 2026-01-06 | €16.66 | €16.66 | €16.14 | €16.30 | 1,000 |
| 2026-01-05 | €16.38 | €16.38 | €16.38 | €16.38 | 0 |
| 2026-01-02 | €16.45 | €16.45 | €16.41 | €16.38 | 48 |
| 2025-12-30 | €16.17 | €16.17 | €16.17 | €16.14 | 130 |
| 2025-12-29 | €15.94 | €16.07 | €15.94 | €15.76 | 223 |
| 2025-12-23 | €16.16 | €16.16 | €16.16 | €16.83 | 15 |
| 2025-12-22 | €15.94 | €15.94 | €15.82 | €15.86 | 122 |
| 2025-12-19 | €16.00 | €16.00 | €15.80 | €15.84 | 166 |
| 2025-12-18 | €15.51 | €15.51 | €15.51 | €15.67 | 100 |
| 2025-12-17 | €15.63 | €15.63 | €15.48 | €15.39 | 400 |
| 2025-12-16 | €15.62 | €15.62 | €15.62 | €15.59 | 700 |
| 2025-12-15 | €15.35 | €15.35 | €15.35 | €15.35 | 0 |
| 2025-12-12 | €15.94 | €15.94 | €15.66 | €15.35 | 185 |
| 2025-12-11 | €15.68 | €15.68 | €15.59 | €16.05 | 246 |
| 2025-12-10 | €15.75 | €15.75 | €15.39 | €15.82 | 532 |
| 2025-12-09 | €15.81 | €15.81 | €15.81 | €15.81 | 0 |
| 2025-12-08 | €15.50 | €15.50 | €15.50 | €15.81 | 30 |
| 2025-12-05 | €15.29 | €15.29 | €15.29 | €15.29 | 0 |
| 2025-12-04 | €15.46 | €15.46 | €15.46 | €15.29 | 500 |
| 2025-12-03 | €15.68 | €15.68 | €15.50 | €15.50 | 350 |
| 2025-12-02 | €15.32 | €15.66 | €15.32 | €15.50 | 153 |
| 2025-12-01 | €15.25 | €15.25 | €15.10 | €15.37 | 2,000 |
| 2025-11-28 | €15.40 | €15.40 | €15.40 | €15.27 | 146 |
| 2025-11-27 | €15.38 | €15.38 | €15.38 | €15.26 | 350 |
| 2025-11-26 | €14.84 | €14.84 | €14.84 | €14.84 | 0 |
| 2025-11-25 | €14.84 | €14.84 | €14.84 | €14.84 | 0 |
| 2025-11-24 | €14.74 | €14.74 | €14.74 | €14.84 | 72 |
| 2025-11-21 | €14.73 | €14.73 | €14.73 | €14.60 | 35 |
| 2025-11-20 | €14.45 | €14.45 | €14.45 | €14.45 | 0 |
| 2025-11-19 | €14.23 | €14.44 | €14.23 | €14.45 | 1,672 |
| 2025-11-18 | €14.57 | €14.57 | €14.57 | €14.46 | 200 |
| 2025-11-17 | €14.93 | €14.93 | €14.93 | €14.78 | 150 |
| 2025-11-14 | €13.70 | €14.75 | €13.70 | €14.75 | 178 |
| 2025-11-13 | €15.00 | €15.00 | €15.00 | €15.15 | 21 |
| 2025-11-12 | €14.90 | €14.90 | €14.90 | €14.90 | 0 |
| 2025-11-11 | €14.65 | €14.81 | €14.65 | €14.90 | 410 |
| 2025-11-10 | €14.68 | €14.68 | €14.68 | €14.31 | 70 |
| 2025-11-07 | €14.56 | €14.56 | €14.56 | €14.41 | 35 |
| 2025-11-06 | €14.23 | €14.63 | €14.23 | €14.50 | 831 |
| 2025-11-05 | €14.76 | €14.76 | €14.76 | €14.76 | 0 |
| 2025-11-04 | €14.87 | €14.87 | €14.71 | €14.76 | 110 |
| 2025-11-03 | €15.02 | €15.02 | €15.02 | €14.87 | 30 |
| 2025-10-31 | €15.04 | €15.04 | €14.79 | €14.84 | 183 |
| 2025-10-30 | €14.75 | €14.75 | €14.75 | €14.75 | 0 |
| 2025-10-29 | €14.75 | €14.75 | €14.75 | €14.75 | 0 |
| 2025-10-28 | €14.53 | €14.53 | €14.53 | €14.75 | 500 |
| 2025-10-27 | €14.73 | €14.73 | €14.53 | €14.69 | 5,200 |
| 2025-10-24 | €14.63 | €14.63 | €14.63 | €14.63 | 0 |
| 2025-10-23 | €14.63 | €14.63 | €14.63 | €14.63 | 0 |
| 2025-10-22 | €14.63 | €14.63 | €14.63 | €14.63 | 0 |
| 2025-10-21 | €14.54 | €14.54 | €14.54 | €14.63 | 75 |
| 2025-10-20 | €14.37 | €14.37 | €14.37 | €14.37 | 0 |
| 2025-10-17 | €14.51 | €14.51 | €14.51 | €14.37 | 10 |
| 2025-10-16 | €14.18 | €14.18 | €14.18 | €14.18 | 0 |
| 2025-10-15 | €14.28 | €14.28 | €14.16 | €14.18 | 870 |
| 2025-10-14 | €14.22 | €14.22 | €14.22 | €14.02 | 18 |
| 2025-10-13 | €13.77 | €13.77 | €13.77 | €13.93 | 420 |
| 2025-10-10 | €13.98 | €13.98 | €13.98 | €13.98 | 0 |
| 2025-10-09 | €13.98 | €13.98 | €13.98 | €13.98 | 0 |