Nordnet AB (publ) (BIT:1SAVE)
Italy
· Delayed Price · Currency is EUR 22.92
+0.54 (2.41%)
At close: Dec 5, 2025
Nordnet AB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 22.92 | 22.92 | 22.92 | 22.92 | 22.92 | 2.41% | - |
| Dec 4, 2025 | 22.38 | 22.38 | 22.38 | 22.38 | 22.38 | -1.06% | - |
| Dec 3, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -7.82% | - |
| Dec 2, 2025 | 24.54 | 24.54 | 24.54 | 24.54 | 24.54 | 0.49% | - |
| Dec 1, 2025 | 24.42 | 24.42 | 24.42 | 24.42 | 24.42 | -0.57% | - |
| Nov 28, 2025 | 24.56 | 24.56 | 24.56 | 24.56 | 24.56 | 0.74% | - |
| Nov 27, 2025 | 24.38 | 24.38 | 24.38 | 24.38 | 24.38 | 3.48% | - |
| Nov 26, 2025 | 23.56 | 23.56 | 23.56 | 23.56 | 23.56 | -0.25% | - |
| Nov 25, 2025 | 23.62 | 23.62 | 23.62 | 23.62 | 23.62 | -5.67% | - |
| Nov 24, 2025 | 25.04 | 25.04 | 25.04 | 25.04 | 25.04 | 0.16% | - |
| Nov 21, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.40% | - |
| Nov 20, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | -0.71% | - |
| Nov 19, 2025 | 25.28 | 25.28 | 25.28 | 25.28 | 25.28 | -1.02% | - |
| Nov 18, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | -0.47% | - |
| Nov 17, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.16% | - |
| Nov 14, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -1.00% | - |
| Nov 13, 2025 | 26.46 | 26.46 | 26.46 | 25.96 | 25.96 | 3.02% | 26 |
| Nov 12, 2025 | 25.20 | 25.20 | 25.20 | 25.20 | 25.20 | 0.96% | - |
| Nov 11, 2025 | 24.96 | 24.96 | 24.96 | 24.96 | 24.96 | 0.24% | - |
| Nov 10, 2025 | 24.90 | 24.90 | 24.90 | 24.90 | 24.90 | 0.48% | - |
| Nov 7, 2025 | 24.78 | 24.78 | 24.78 | 24.78 | 24.78 | -1.20% | - |
| Nov 6, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.24% | - |
| Nov 5, 2025 | 25.14 | 25.14 | 25.14 | 25.14 | 25.14 | -0.48% | - |
| Nov 4, 2025 | 25.26 | 25.26 | 25.26 | 25.26 | 25.26 | -1.48% | - |
| Nov 3, 2025 | 25.64 | 25.64 | 25.64 | 25.64 | 25.64 | -1.46% | - |
| Oct 31, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.15% | - |
| Oct 30, 2025 | 26.06 | 26.06 | 26.06 | 26.06 | 26.06 | -1.59% | - |
| Oct 29, 2025 | 26.48 | 26.48 | 26.48 | 26.48 | 26.48 | 0.15% | - |
| Oct 28, 2025 | 26.44 | 26.44 | 26.44 | 26.44 | 26.44 | -1.56% | - |
| Oct 27, 2025 | 27.32 | 27.32 | 26.50 | 26.86 | 26.86 | 3.23% | 20 |
| Oct 24, 2025 | 26.02 | 26.02 | 26.02 | 26.02 | 26.02 | -0.23% | - |
| Oct 23, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | 1.48% | - |
| Oct 22, 2025 | 26.48 | 26.50 | 26.48 | 25.70 | 25.70 | 1.90% | 60 |
| Oct 21, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | -1.33% | - |
| Oct 20, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.16% | - |
| Oct 17, 2025 | 25.60 | 25.60 | 25.60 | 25.60 | 25.60 | -0.08% | - |
| Oct 16, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -0.16% | - |
| Oct 15, 2025 | 25.66 | 25.66 | 25.66 | 25.66 | 25.66 | -0.39% | - |
| Oct 14, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | 0.86% | - |
| Oct 13, 2025 | 25.54 | 25.54 | 25.54 | 25.54 | 25.54 | 1.19% | - |
| Oct 10, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | 0.96% | - |
| Oct 9, 2025 | 25.00 | 25.00 | 25.00 | 25.00 | 25.00 | -0.32% | - |
| Oct 8, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | - | - |
| Oct 7, 2025 | 25.08 | 25.08 | 25.08 | 25.08 | 25.08 | -0.08% | - |
| Oct 6, 2025 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | 0.32% | - |
| Oct 3, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | -0.79% | - |
| Oct 2, 2025 | 25.22 | 25.22 | 25.22 | 25.22 | 25.22 | 1.45% | - |
| Oct 1, 2025 | 24.86 | 24.86 | 24.86 | 24.86 | 24.86 | 0.24% | - |
| Sep 30, 2025 | 24.80 | 24.80 | 24.80 | 24.80 | 24.80 | 0.65% | - |
| Sep 29, 2025 | 24.64 | 24.64 | 24.64 | 24.64 | 24.64 | -1.20% | - |