DNB Bank ASA (DNBBF)
OTCMKTS
· Delayed Price · Currency is USD
26.72
-1.59 (-5.61%)
Dec 4, 2025, 9:30 AM EST
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.85 | 28.06 | 26.65 | 26.65 | 26.65 | -0.27% | 1,010 |
| Dec 4, 2025 | 27.42 | 27.97 | 26.56 | 26.72 | 26.72 | -5.61% | 7,467 |
| Dec 3, 2025 | 26.91 | 28.31 | 26.91 | 28.31 | 28.31 | -0.18% | 702 |
| Dec 2, 2025 | 28.36 | 28.36 | 28.36 | 28.36 | 28.36 | 1.61% | 421 |
| Dec 1, 2025 | 27.92 | 27.92 | 27.91 | 27.91 | 27.91 | 0.19% | 452 |
| Nov 28, 2025 | 26.66 | 27.87 | 26.66 | 27.86 | 27.86 | 0.60% | 1,957 |
| Nov 26, 2025 | 27.65 | 27.69 | 26.14 | 27.69 | 27.69 | 1.86% | 2,813 |
| Nov 25, 2025 | 26.06 | 27.18 | 26.01 | 27.18 | 27.18 | 4.53% | 3,270 |
| Nov 24, 2025 | 25.77 | 26.03 | 25.77 | 26.01 | 26.01 | 0.41% | 3,300 |
| Nov 21, 2025 | 25.71 | 25.93 | 25.64 | 25.90 | 25.90 | -0.40% | 3,471 |
| Nov 20, 2025 | 25.99 | 26.10 | 25.99 | 26.00 | 26.00 | -0.09% | 805 |
| Nov 19, 2025 | 25.87 | 26.03 | 25.80 | 26.03 | 26.03 | 1.05% | 4,132 |
| Nov 18, 2025 | 26.43 | 26.89 | 25.76 | 25.76 | 25.76 | -1.57% | 10,874 |
| Nov 17, 2025 | 26.96 | 27.51 | 26.17 | 26.17 | 26.17 | -2.35% | 1,496 |
| Nov 14, 2025 | 27.37 | 27.37 | 26.80 | 26.80 | 26.80 | -4.07% | 846 |
| Nov 13, 2025 | 26.65 | 27.94 | 26.65 | 27.94 | 27.94 | 0.61% | 1,274 |
| Nov 12, 2025 | 26.33 | 27.77 | 26.33 | 27.77 | 27.77 | 1.66% | 460 |
| Nov 11, 2025 | 26.66 | 27.31 | 26.66 | 27.31 | 27.31 | 2.96% | 1,300 |
| Nov 10, 2025 | 26.53 | 26.53 | 26.52 | 26.53 | 26.53 | -0.14% | 1,364 |
| Nov 7, 2025 | 26.57 | 27.29 | 26.57 | 26.57 | 26.57 | -0.34% | 3,272 |
| Nov 6, 2025 | 27.43 | 27.43 | 25.55 | 26.66 | 26.66 | 4.28% | 1,874 |
| Nov 5, 2025 | 25.51 | 26.71 | 25.51 | 25.56 | 25.56 | -4.58% | 1,393 |
| Nov 4, 2025 | 25.52 | 26.79 | 25.52 | 26.79 | 26.79 | 3.51% | 1,096 |
| Nov 3, 2025 | 27.06 | 27.07 | 25.88 | 25.88 | 25.88 | -3.36% | 2,030 |
| Oct 31, 2025 | 26.55 | 26.80 | 25.51 | 26.78 | 26.78 | -0.76% | 3,109 |
| Oct 30, 2025 | 26.99 | 26.99 | 26.98 | 26.98 | 26.98 | -1.37% | 884 |
| Oct 29, 2025 | 27.35 | 27.37 | 26.15 | 27.36 | 27.36 | 0.67% | 2,045 |
| Oct 28, 2025 | 27.16 | 27.18 | 26.67 | 27.18 | 27.18 | -0.56% | 1,747 |
| Oct 27, 2025 | 27.32 | 27.33 | 26.28 | 27.33 | 27.33 | 0.80% | 2,154 |
| Oct 24, 2025 | 25.99 | 27.11 | 25.99 | 27.11 | 27.11 | 3.96% | 2,569 |
| Oct 23, 2025 | 27.22 | 27.22 | 26.08 | 26.08 | 26.08 | -3.78% | 777 |
| Oct 22, 2025 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -4.06% | 617 |
| Oct 21, 2025 | 28.24 | 28.25 | 27.18 | 28.25 | 28.25 | 0.44% | 1,447 |
| Oct 20, 2025 | 28.12 | 28.13 | 28.12 | 28.13 | 28.13 | 0.42% | 1,413 |
| Oct 17, 2025 | 27.50 | 28.01 | 27.50 | 28.01 | 28.01 | 2.30% | 5,494 |
| Oct 16, 2025 | 27.98 | 27.98 | 27.38 | 27.38 | 27.38 | -3.50% | 2,765 |
| Oct 15, 2025 | 28.41 | 28.41 | 28.38 | 28.38 | 28.38 | 4.78% | 80,740 |
| Oct 14, 2025 | 27.45 | 28.10 | 27.08 | 27.08 | 27.08 | -3.86% | 1,619 |
| Oct 13, 2025 | 28.17 | 28.17 | 28.17 | 28.17 | 28.17 | 4.19% | 2,566 |
| Oct 10, 2025 | 27.59 | 27.59 | 27.03 | 27.03 | 27.03 | -3.72% | 3,517 |
| Oct 9, 2025 | 26.90 | 28.10 | 26.90 | 28.08 | 28.08 | 0.05% | 572 |
| Oct 8, 2025 | 28.05 | 28.06 | 28.05 | 28.06 | 28.06 | 0.34% | 238 |
| Oct 7, 2025 | 27.47 | 27.97 | 27.47 | 27.97 | 27.97 | 0.15% | 1,180 |
| Oct 6, 2025 | 27.23 | 28.11 | 27.10 | 27.93 | 27.93 | -0.06% | 3,393 |
| Oct 3, 2025 | 27.93 | 27.94 | 27.93 | 27.94 | 27.94 | -1.69% | 478 |
| Oct 1, 2025 | 27.19 | 28.42 | 27.19 | 28.42 | 28.42 | -0.41% | 1,867 |
| Sep 30, 2025 | 28.55 | 28.55 | 28.54 | 28.54 | 28.54 | -0.63% | 29,225 |
| Sep 29, 2025 | 28.72 | 28.72 | 27.29 | 28.72 | 28.72 | 2.60% | 706 |
| Sep 26, 2025 | 27.96 | 27.99 | 27.96 | 27.99 | 27.99 | 1.63% | 1,755 |
| Sep 25, 2025 | 27.54 | 27.54 | 27.54 | 27.54 | 27.54 | -0.58% | 464 |