DNB Bank ASA (DNBBY)
OTC: DNBBY
· Real-Time Price · USD
26.48
0.40 (1.53%)
At close: Aug 20, 2025, 1:03 PM
DNBBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj Close | % Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2025 | 26.28 | 26.28 | 26.01 | 26.08 | 26.08 | -0.04% | 17,382 |
| Aug 18, 2025 | 26.09 | 26.14 | 25.84 | 26.09 | 26.09 | -0.76% | 27,732 |
| Aug 15, 2025 | 26.43 | 26.44 | 26.12 | 26.29 | 26.29 | -0.30% | 18,508 |
| Aug 14, 2025 | 26.25 | 26.37 | 26.24 | 26.37 | 26.37 | 0.65% | 23,625 |
| Aug 13, 2025 | 26.14 | 26.23 | 26.12 | 26.20 | 26.20 | 0.77% | 32,437 |
| Aug 12, 2025 | 25.88 | 26.00 | 25.83 | 26.00 | 26.00 | 0.12% | 63,003 |
| Aug 11, 2025 | 25.93 | 26.04 | 25.93 | 25.97 | 25.97 | 0.70% | 23,731 |
| Aug 8, 2025 | 25.93 | 25.93 | 25.76 | 25.79 | 25.79 | -0.23% | 23,811 |
| Aug 7, 2025 | 25.90 | 25.93 | 25.76 | 25.85 | 25.85 | 0.23% | 31,300 |
| Aug 6, 2025 | 25.85 | 26.10 | 25.75 | 25.79 | 25.79 | 1.02% | 21,019 |
| Aug 5, 2025 | 25.58 | 25.60 | 25.48 | 25.53 | 25.53 | -0.39% | 32,608 |
| Aug 4, 2025 | 25.59 | 25.68 | 25.59 | 25.63 | 25.63 | 1.99% | 38,700 |
| Aug 1, 2025 | 25.42 | 25.42 | 24.93 | 25.13 | 25.13 | -0.63% | 20,713 |
| Jul 31, 2025 | 25.36 | 25.63 | 25.28 | 25.29 | 25.29 | 0.40% | 43,405 |
| Jul 30, 2025 | 25.30 | 25.38 | 25.12 | 25.19 | 25.19 | -0.98% | 25,422 |
| Jul 29, 2025 | 25.29 | 25.47 | 25.28 | 25.44 | 25.44 | 0.43% | 43,813 |
| Jul 28, 2025 | 25.41 | 25.54 | 25.32 | 25.33 | 25.33 | -0.74% | 49,939 |
| Jul 25, 2025 | 25.43 | 25.55 | 25.36 | 25.52 | 25.52 | -0.82% | 20,634 |
| Jul 24, 2025 | 25.76 | 25.80 | 25.69 | 25.73 | 25.73 | -0.19% | 27,620 |
| Jul 23, 2025 | 25.52 | 25.78 | 25.49 | 25.78 | 25.78 | 1.26% | 44,131 |