DNB Bank ASA (DNBBF)
OTC: DNBBF
· Real-Time Price · USD
26.31
-0.55 (-2.03%)
At close: Sep 08, 2025, 12:32 PM
DNBBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 26.86 | 26.86 | 26.86 | 26.86 | 26.86 | 0.22% | 200 |
| Sep 4, 2025 | 26.28 | 26.80 | 26.10 | 26.80 | 26.80 | 0.04% | 3,835 |
| Sep 3, 2025 | 26.79 | 26.79 | 26.79 | 26.79 | 26.79 | -0.37% | 1,436 |
| Sep 2, 2025 | 26.45 | 26.89 | 26.45 | 26.89 | 26.89 | -0.41% | 1,116 |
| Aug 29, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 2.43% | 1,318 |
| Aug 28, 2025 | 27.20 | 27.21 | 26.36 | 26.36 | 26.36 | -3.20% | 31,218 |
| Aug 27, 2025 | 27.63 | 27.64 | 27.23 | 27.23 | 27.23 | 1.42% | 3,100 |
| Aug 26, 2025 | 26.53 | 27.98 | 26.53 | 26.85 | 26.85 | -2.86% | 3,600 |
| Aug 25, 2025 | 27.64 | 27.64 | 27.64 | 27.64 | 27.64 | 0.00% | 0 |
| Aug 22, 2025 | 27.59 | 27.64 | 27.59 | 27.64 | 27.64 | 2.37% | 2,100 |
| Aug 21, 2025 | 26.65 | 27.07 | 26.65 | 27.00 | 27.00 | 2.16% | 2,920 |
| Aug 20, 2025 | 26.60 | 26.60 | 26.43 | 26.43 | 26.43 | -0.23% | 532 |
| Aug 19, 2025 | 26.56 | 26.56 | 26.49 | 26.49 | 26.49 | -0.08% | 1,026 |
| Aug 18, 2025 | 26.52 | 26.52 | 26.51 | 26.51 | 26.51 | -0.15% | 400 |
| Aug 15, 2025 | 26.66 | 26.66 | 26.55 | 26.55 | 26.55 | -0.34% | 1,200 |
| Aug 14, 2025 | 26.63 | 26.64 | 26.63 | 26.64 | 26.64 | 1.60% | 429 |
| Aug 13, 2025 | 26.94 | 26.94 | 26.11 | 26.22 | 26.22 | -0.57% | 1,910 |
| Aug 12, 2025 | 26.71 | 26.71 | 26.35 | 26.37 | 26.37 | 0.42% | 1,500 |
| Aug 11, 2025 | 26.72 | 26.72 | 26.26 | 26.26 | 26.26 | 0.50% | 2,200 |
| Aug 8, 2025 | 27.00 | 27.40 | 26.13 | 26.13 | 26.13 | -4.32% | 2,800 |