DNB Bank ASA (DNBBY)
OTC: DNBBY
· Real-Time Price · USD
26.78
-0.40 (-1.47%)
At close: Sep 24, 2025, 3:59 PM
26.79
0.04%
After-hours: Sep 24, 2025, 03:59 PM EDT
DNBBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 16, 2025 | 27.33 | 27.46 | 27.33 | 27.41 | 27.41 | -0.07% | 17,800 |
| Sep 15, 2025 | 27.30 | 27.50 | 27.20 | 27.43 | 27.43 | 1.40% | 124,500 |
| Sep 12, 2025 | 26.99 | 27.12 | 26.96 | 27.05 | 27.05 | 0.15% | 15,400 |
| Sep 11, 2025 | 26.88 | 27.07 | 26.84 | 27.01 | 27.01 | 0.48% | 25,200 |
| Sep 10, 2025 | 26.89 | 27.12 | 26.82 | 26.88 | 26.88 | 1.78% | 20,737 |
| Sep 9, 2025 | 26.38 | 26.55 | 26.22 | 26.41 | 26.41 | 0.34% | 32,503 |
| Sep 8, 2025 | 26.26 | 26.80 | 26.26 | 26.32 | 26.32 | 0.46% | 22,500 |
| Sep 5, 2025 | 26.70 | 26.70 | 26.10 | 26.20 | 26.20 | 0.04% | 23,033 |
| Sep 4, 2025 | 26.20 | 26.71 | 26.12 | 26.19 | 26.19 | 0.96% | 26,600 |
| Sep 3, 2025 | 26.09 | 26.29 | 25.76 | 25.94 | 25.94 | -2.00% | 47,137 |
| Sep 2, 2025 | 26.31 | 26.83 | 26.31 | 26.47 | 26.47 | 0.91% | 27,700 |
| Aug 29, 2025 | 26.29 | 26.52 | 26.23 | 26.23 | 26.23 | -0.34% | 30,934 |
| Aug 28, 2025 | 26.28 | 26.42 | 26.19 | 26.32 | 26.32 | -0.75% | 38,340 |
| Aug 27, 2025 | 26.34 | 26.86 | 26.12 | 26.52 | 26.52 | -1.30% | 32,414 |