DNB Bank ASA (DNBBF)
OTCMKTS
· Delayed Price · Currency is USD
26.63
+0.41 (1.55%)
Aug 14, 2025, 10:02 AM EDT
DNB Bank ASA Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 13, 2025 | 26.94 | 26.94 | 26.94 | 26.94 | - | 2.17% | 324 |
| Aug 12, 2025 | 26.71 | 26.71 | 26.35 | 26.37 | 26.37 | 0.42% | 1,481 |
| Aug 11, 2025 | 26.72 | 26.72 | 26.26 | 26.26 | 26.26 | 0.50% | 2,190 |
| Aug 8, 2025 | 27.00 | 27.40 | 26.13 | 26.13 | 26.13 | -4.33% | 2,780 |
| Aug 7, 2025 | 27.31 | 27.31 | 27.31 | 27.31 | 27.31 | 2.15% | 1,325 |
| Aug 6, 2025 | 27.30 | 27.30 | 26.74 | 26.74 | 26.74 | 0.33% | 2,198 |
| Aug 5, 2025 | 26.97 | 26.97 | 25.76 | 26.65 | 26.65 | -1.40% | 3,129 |
| Aug 4, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | 1.53% | 2,270 |
| 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% | 1,794 |
| Jul 30, 2025 | 26.13 | 26.13 | 26.13 | 26.13 | 26.13 | -1.72% | 666 |
| Jul 29, 2025 | 26.58 | 26.58 | 26.11 | 26.58 | 26.58 | 0.90% | 3,509 |
| Jul 28, 2025 | 26.40 | 26.40 | 26.35 | 26.35 | 26.35 | -1.24% | 1,252 |
| Jul 25, 2025 | 26.66 | 26.68 | 26.10 | 26.68 | 26.68 | -1.16% | 1,777 |
| 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 | -0.58% | 502 |
| Jul 22, 2025 | 26.55 | 26.56 | 25.47 | 26.56 | 26.56 | 1.75% | 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 | 3.12% | 1,122 |
| Jul 17, 2025 | 25.81 | 25.81 | 25.81 | 25.81 | 25.81 | -0.78% | 834 |
| Jul 16, 2025 | 26.03 | 26.03 | 26.01 | 26.01 | 26.01 | 2.21% | 296 |
| Jul 15, 2025 | 26.58 | 26.58 | 25.45 | 25.45 | 25.45 | -3.52% | 16,612 |
| Jul 14, 2025 | 26.01 | 26.73 | 26.01 | 26.38 | 26.38 | -1.93% | 2,617 |
| Jul 11, 2025 | 26.81 | 26.90 | 26.30 | 26.90 | 26.90 | -6.76% | 1,085 |
| Jul 10, 2025 | 28.82 | 28.85 | 28.16 | 28.85 | 28.85 | 0.33% | 2,545 |
| Jul 9, 2025 | 27.89 | 28.76 | 27.89 | 28.76 | 28.76 | -1.28% | 2,490 |
| Jul 8, 2025 | 29.10 | 29.13 | 27.99 | 29.13 | 29.13 | 0.59% | 1,276 |
| Jul 7, 2025 | 28.97 | 28.97 | 27.83 | 28.96 | 28.96 | -0.52% | 1,566 |
| Jul 3, 2025 | 28.82 | 29.11 | 28.82 | 29.11 | 29.11 | 2.99% | 805 |
| Jul 2, 2025 | 28.26 | 28.26 | 28.26 | 28.26 | 28.26 | 2.44% | 336 |
| Jul 1, 2025 | 27.98 | 27.98 | 27.17 | 27.59 | 27.59 | -2.20% | 2,470 |
| Jun 30, 2025 | 28.20 | 28.21 | 28.20 | 28.21 | 28.21 | 2.52% | 644 |
| Jun 27, 2025 | 28.27 | 28.28 | 27.43 | 27.52 | 27.52 | 1.14% | 978 |
| Jun 26, 2025 | 27.13 | 27.91 | 27.13 | 27.21 | 27.21 | -3.06% | 1,458 |
| Jun 25, 2025 | 28.07 | 28.07 | 28.07 | 28.07 | 28.07 | 1.41% | 377 |
| Jun 24, 2025 | 27.67 | 27.68 | 26.85 | 27.68 | 27.68 | 2.73% | 1,125 |
| Jun 23, 2025 | 26.91 | 27.50 | 26.90 | 26.94 | 26.94 | -2.02% | 4,802 |
| Jun 20, 2025 | 27.39 | 27.68 | 27.30 | 27.50 | 27.50 | -4.82% | 2,440 |
| Jun 18, 2025 | 28.98 | 28.98 | 28.24 | 28.89 | 28.89 | -1.75% | 1,657 |
| Jun 17, 2025 | 29.48 | 29.48 | 29.40 | 29.40 | 29.40 | 0.27% | 1,518 |
| Jun 16, 2025 | 29.31 | 29.50 | 28.49 | 29.32 | 29.32 | 1.84% | 6,248 |
| Jun 13, 2025 | 28.60 | 28.79 | 28.60 | 28.79 | 28.79 | 0.58% | 1,043 |
| Jun 12, 2025 | 28.79 | 28.79 | 28.63 | 28.63 | 28.63 | -1.08% | 1,001 |
| Jun 11, 2025 | 28.92 | 28.94 | 27.59 | 28.94 | 28.94 | 3.72% | 3,289 |
| Jun 10, 2025 | 28.27 | 28.27 | 27.35 | 27.90 | 27.90 | -3.79% | 9,598 |
| Jun 9, 2025 | 29.00 | 29.00 | 29.00 | 29.00 | 29.00 | 5.33% | 1,060 |
| Jun 6, 2025 | 28.13 | 28.13 | 27.53 | 27.53 | 27.53 | -1.20% | 1,581 |
| Jun 5, 2025 | 27.52 | 27.91 | 27.52 | 27.86 | 27.86 | 1.57% | 1,854 |
| Jun 4, 2025 | 27.17 | 27.43 | 27.17 | 27.43 | 27.43 | 1.42% | 1,137 |
| Jun 3, 2025 | 27.40 | 27.40 | 27.05 | 27.05 | 27.05 | -1.71% | 1,608 |