DNB Bank ASA (DNBBF)
OTC: DNBBF
· Real-Time Price · USD
26.55
-0.09 (-0.35%)
At close: Aug 15, 2025, 3:47 PM
26.64
0.35%
After-hours: Aug 13, 2025, 08:00 PM EDT
DNBBF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 7, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 2.13% | 1,325 |
| Aug 6, 2025 | 27.30 | 27.30 | 26.74 | 26.74 | 26.74 | 0.34% | 2,200 |
| Aug 5, 2025 | 26.97 | 26.97 | 25.76 | 26.65 | 26.65 | -1.41% | 3,129 |
| Aug 4, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 1.54% | 2,300 |
| Aug 1, 2025 | 25.42 | 26.68 | 25.42 | 26.62 | 26.62 | 5.05% | 3,236 |
| Jul 31, 2025 | 26.64 | 26.64 | 25.34 | 25.34 | 25.34 | -3.02% | 1,800 |
| Jul 30, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.69% | 700 |
| Jul 29, 2025 | 26.58 | 26.58 | 26.11 | 26.58 | 26.58 | 0.87% | 3,509 |
| Jul 28, 2025 | 26.40 | 26.40 | 26.35 | 26.35 | 26.35 | -1.24% | 1,300 |
| Jul 25, 2025 | 26.66 | 26.68 | 26.10 | 26.68 | 26.68 | -1.15% | 1,800 |
| Jul 24, 2025 | 27.02 | 27.02 | 25.78 | 26.99 | 26.99 | 2.20% | 1,510 |
| Jul 23, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | -0.56% | 502 |
| Jul 22, 2025 | 26.55 | 26.56 | 25.47 | 26.56 | 26.56 | 1.72% | 921 |
| Jul 21, 2025 | 26.29 | 26.29 | 26.09 | 26.11 | 26.11 | -1.92% | 2,942 |
| Jul 18, 2025 | 25.36 | 26.63 | 25.32 | 26.62 | 26.62 | 3.14% | 1,122 |