Skip to main content

Nordea Bank Abp ADR (OP: NRDBY )

11.79 UNCHANGED
Streaming Delayed Price Updated: 4:00 PM EST, Nov 6, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 06, 2024 11.68 11.81 11.60 11.79 221,373 -0.18(-1.50%)
Nov 05, 2024 11.92 11.99 11.87 11.97 226,745 -0.11(-0.88%)
Nov 04, 2024 12.05 12.09 11.96 12.08 438,452 +0.06(+0.47%)
Nov 01, 2024 12.00 12.21 11.90 12.02 203,048 +0.30(+2.56%)
Oct 31, 2024 11.80 11.80 11.64 11.72 195,805 -0.08(-0.68%)
Oct 30, 2024 11.77 11.82 11.69 11.80 207,483 -0.07(-0.59%)
Oct 29, 2024 11.80 11.89 11.72 11.87 221,581 -0.05(-0.42%)
Oct 28, 2024 11.84 11.95 11.83 11.92 257,913 +0.16(+1.36%)
Oct 25, 2024 11.78 11.89 11.74 11.76 270,245 +0.01(+0.09%)
Oct 24, 2024 11.90 11.90 11.71 11.75 171,320 -0.07(-0.59%)
Oct 23, 2024 11.81 11.84 11.63 11.82 230,154 -0.07(-0.59%)
Oct 22, 2024 11.87 11.96 11.83 11.89 154,137 -0.02(-0.17%)
Oct 21, 2024 11.94 11.98 11.84 11.91 166,770 -0.22(-1.81%)
Oct 18, 2024 11.99 12.15 11.94 12.13 150,226 +0.16(+1.34%)
Oct 17, 2024 11.79 12.06 11.79 11.97 298,401 +0.61(+5.37%)
Oct 16, 2024 11.39 11.42 11.30 11.36 97,474 +0.02(+0.18%)
Oct 15, 2024 11.37 11.46 11.25 11.34 64,850 -0.04(-0.35%)
Oct 14, 2024 11.32 11.44 11.32 11.38 233,764 +0.01(+0.09%)
Oct 11, 2024 11.35 11.50 11.27 11.37 92,474 -0.05(-0.44%)
Oct 10, 2024 11.46 11.50 11.36 11.42 228,475 -0.02(-0.17%)
Oct 09, 2024 11.39 11.44 11.31 11.44 140,944 -0.05(-0.44%)
Oct 08, 2024 11.45 11.54 11.39 11.49 106,203 +0.02(+0.17%)
Oct 07, 2024 11.63 11.63 11.46 11.47 211,669 -0.04(-0.35%)
Oct 04, 2024 11.49 11.53 11.40 11.51 93,499 +0.09(+0.79%)
Oct 03, 2024 11.46 11.47 11.36 11.42 312,192 -0.13(-1.13%)
Oct 02, 2024 11.50 11.62 11.49 11.55 99,002 +0.02(+0.17%)
Oct 01, 2024 11.52 11.66 11.47 11.53 82,354 -0.34(-2.86%)
Sep 30, 2024 11.97 11.97 11.73 11.87 173,786 -0.08(-0.67%)
Sep 27, 2024 11.93 12.03 11.88 11.95 85,060 +0.07(+0.59%)
Sep 26, 2024 11.87 11.93 11.74 11.88 277,521 +0.25(+2.15%)
Sep 25, 2024 11.94 11.94 11.63 11.63 154,783 -0.31(-2.60%)
Sep 24, 2024 11.88 12.01 11.86 11.94 55,248 +0.04(+0.34%)
Sep 23, 2024 11.94 11.94 11.83 11.90 658,654 -0.04(-0.34%)
Sep 20, 2024 11.96 12.00 11.89 11.94 83,376 +0.03(+0.25%)
Sep 19, 2024 11.90 11.98 11.81 11.91 246,677 +0.27(+2.32%)
Sep 18, 2024 11.71 11.83 11.60 11.64 58,122 -0.09(-0.77%)
Sep 17, 2024 11.72 11.80 11.68 11.73 104,356 +0.10(+0.86%)
Sep 16, 2024 11.40 11.65 11.40 11.63 159,253 +0.11(+0.95%)
Sep 13, 2024 11.58 11.68 11.52 11.52 80,149 -0.02(-0.17%)
Sep 12, 2024 11.44 11.59 11.39 11.54 565,550 +0.05(+0.44%)
Sep 11, 2024 11.46 11.53 11.29 11.49 91,648 -0.03(-0.26%)
Sep 10, 2024 11.62 11.62 11.48 11.52 118,341 -0.22(-1.87%)
Sep 09, 2024 11.60 11.77 11.60 11.74 197,073 +0.16(+1.38%)
Sep 06, 2024 11.80 11.80 11.54 11.58 203,237 -0.29(-2.44%)
Sep 05, 2024 11.85 11.92 11.81 11.87 1,172,207 +0.24(+2.06%)
Sep 04, 2024 11.65 11.71 11.57 11.63 173,765 +0.03(+0.26%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.