Nordex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 3, 2026	41.54	41.54	40.72	42.10	42.10	-2.18%	513
Mar 2, 2026	43.16	43.16	43.16	43.04	43.04	-0.42%	50
Feb 27, 2026	43.22	43.22	43.22	43.22	43.22	4.04%	-
Feb 26, 2026	42.00	42.32	40.42	41.54	41.54	0.34%	539
Feb 25, 2026	40.82	42.68	40.34	41.40	41.40	18.02%	3,613
Feb 24, 2026	35.16	35.16	34.88	35.08	35.08	3.79%	1,170
Feb 23, 2026	33.80	33.80	33.80	33.80	33.80	-2.54%	-
Feb 20, 2026	33.74	34.10	33.74	34.68	34.68	2.12%	1,314
Feb 19, 2026	33.66	33.66	33.66	33.96	33.96	-1.79%	300
Feb 18, 2026	34.58	34.58	34.58	34.58	34.58	2.55%	-
Feb 17, 2026	33.70	33.78	33.70	33.72	33.72	0.12%	90
Feb 16, 2026	33.68	33.68	33.68	33.68	33.68	4.99%	-
Feb 13, 2026	32.08	32.08	32.08	32.08	32.08	1.13%	-
Feb 12, 2026	31.92	31.92	31.92	31.72	31.72	-2.34%	15
Feb 11, 2026	32.48	32.48	32.48	32.48	32.48	0.93%	-
Feb 10, 2026	32.02	32.58	32.02	32.18	32.18	-3.88%	1,297
Feb 9, 2026	32.40	32.74	32.40	33.48	33.48	2.20%	475
Feb 6, 2026	32.76	32.76	32.76	32.76	32.76	-0.43%	-
Feb 5, 2026	32.90	32.90	32.90	32.90	32.90	-2.55%	-
Feb 4, 2026	33.76	33.76	33.76	33.76	33.76	-3.16%	-
Feb 3, 2026	35.06	35.28	35.04	34.86	34.86	1.46%	849
Feb 2, 2026	34.46	34.48	34.32	34.36	34.36	1.72%	109
Jan 30, 2026	33.78	33.78	33.78	33.78	33.78	-0.12%	-
Jan 29, 2026	33.82	33.82	33.82	33.82	33.82	-1.91%	-
Jan 28, 2026	34.48	34.48	34.48	34.48	34.48	0.35%	-
Jan 27, 2026	34.36	34.36	34.36	34.36	34.36	1.72%	-
Jan 26, 2026	33.78	33.78	33.78	33.78	33.78	0.84%	-
Jan 23, 2026	33.50	33.50	33.50	33.50	33.50	1.39%	-
Jan 22, 2026	32.00	32.48	32.00	33.04	33.04	4.62%	701
Jan 21, 2026	31.58	31.58	31.58	31.58	31.58	-1.00%	-
Jan 20, 2026	32.10	32.10	32.10	31.90	31.90	-1.18%	601
Jan 19, 2026	32.28	32.28	32.28	32.28	32.28	2.41%	-
Jan 16, 2026	31.52	31.52	31.52	31.52	31.52	-0.88%	-
Jan 15, 2026	31.80	31.80	31.80	31.80	31.80	-0.87%	-
Jan 14, 2026	32.02	32.02	32.02	32.08	32.08	-1.84%	221
Jan 13, 2026	32.12	32.12	32.06	32.68	32.68	1.87%	1,000
Jan 12, 2026	32.00	32.00	32.00	32.08	32.08	-0.25%	50
Jan 9, 2026	32.92	32.92	32.20	32.16	32.16	-0.56%	52
Jan 8, 2026	32.82	32.82	32.82	32.34	32.34	-1.46%	25
Jan 7, 2026	32.08	32.10	32.08	32.82	32.82	3.14%	1,529
Jan 6, 2026	31.82	31.82	31.54	31.82	31.82	1.73%	159
Jan 5, 2026	31.28	31.28	31.28	31.28	31.28	3.78%	-
Jan 2, 2026	30.14	30.14	30.14	30.14	30.14	3.43%	-
Dec 30, 2025	29.14	29.14	29.14	29.14	29.14	1.04%	-
Dec 29, 2025	29.04	29.04	28.28	28.84	28.84	-0.41%	785
Dec 23, 2025	29.28	29.46	29.24	28.96	28.96	-0.82%	280
Dec 22, 2025	29.20	29.20	29.20	29.20	29.20	1.11%	-
Dec 19, 2025	29.18	29.18	29.18	28.88	28.88	1.40%	150
Dec 18, 2025	28.48	28.48	28.48	28.48	28.48	-1.73%	-
Dec 17, 2025	28.98	28.98	28.98	28.98	28.98	-0.89%	-