DNB Bank ASA (DNBBY)
OTC: DNBBY
· Real-Time Price · USD
27.19
0.13 (0.48%)
At close: Oct 15, 2025, 3:58 PM
27.18
-0.04%
After-hours: Oct 15, 2025, 03:51 PM EDT
DNBBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 26.79 | 27.14 | 26.79 | 27.06 | 27.06 | 0.00% | 30,377 |
| Oct 13, 2025 | 27.06 | 27.08 | 26.97 | 27.06 | 27.06 | 0.30% | 24,800 |
| Oct 10, 2025 | 27.28 | 27.69 | 26.90 | 26.98 | 26.98 | 1.47% | 24,006 |
| Oct 9, 2025 | 26.82 | 27.17 | 26.48 | 26.59 | 26.59 | -0.49% | 54,900 |
| Oct 8, 2025 | 26.77 | 26.89 | 26.72 | 26.72 | 26.72 | 1.06% | 38,600 |
| Oct 7, 2025 | 26.73 | 26.96 | 26.44 | 26.44 | 26.44 | -2.47% | 22,845 |
| Oct 6, 2025 | 27.08 | 27.15 | 27.02 | 27.11 | 27.11 | 0.00% | 19,045 |
| Oct 3, 2025 | 27.11 | 27.16 | 27.06 | 27.11 | 27.11 | 1.01% | 22,100 |
| Oct 2, 2025 | 27.05 | 27.05 | 26.73 | 26.84 | 26.84 | -1.58% | 25,426 |
| Oct 1, 2025 | 27.20 | 27.31 | 27.15 | 27.27 | 27.27 | 0.33% | 25,600 |
| Sep 30, 2025 | 27.27 | 27.27 | 27.13 | 27.18 | 27.18 | -0.40% | 15,300 |
| Sep 29, 2025 | 27.29 | 27.36 | 27.28 | 27.29 | 27.29 | -0.37% | 21,100 |
| Sep 26, 2025 | 27.26 | 27.40 | 27.25 | 27.39 | 27.39 | 3.44% | 29,600 |
| Sep 25, 2025 | 26.75 | 26.75 | 26.46 | 26.48 | 26.48 | -1.16% | 36,323 |
| Sep 24, 2025 | 26.88 | 26.90 | 26.74 | 26.79 | 26.79 | -1.43% | 33,541 |
| Sep 23, 2025 | 27.34 | 27.42 | 27.16 | 27.18 | 27.18 | 1.08% | 21,500 |
| Sep 22, 2025 | 26.83 | 26.96 | 26.70 | 26.89 | 26.89 | -0.85% | 34,416 |
| Sep 19, 2025 | 27.17 | 27.30 | 27.08 | 27.12 | 27.12 | 1.19% | 29,736 |
| Sep 18, 2025 | 26.76 | 27.02 | 26.70 | 26.80 | 26.80 | -0.59% | 23,018 |
| Sep 17, 2025 | 27.13 | 27.18 | 26.93 | 26.96 | 26.96 | -1.64% | 24,300 |
Page 1 of 136