Nordex SE (BIT:1NDX)
Italy · Delayed Price · Currency is EUR 23.58
+0.36 (1.55%)
At close: Oct 8, 2025
Nordex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 24.26 | 24.26 | 24.26 | 24.06 | 24.06 | 0.59% | 3,837 |
| Oct 9, 2025 | 23.92 | 23.92 | 23.92 | 23.92 | 23.92 | 1.44% | - |
| Oct 8, 2025 | 23.60 | 23.60 | 23.60 | 23.58 | 23.58 | 1.55% | 5 |
| Oct 7, 2025 | 22.96 | 23.28 | 22.96 | 23.22 | 23.22 | 0.78% | 2,120 |
| Oct 6, 2025 | 23.12 | 23.12 | 23.12 | 23.04 | 23.04 | 1.86% | 285 |
| Oct 3, 2025 | 22.62 | 22.62 | 22.62 | 22.62 | 22.62 | -0.88% | - |
| Oct 2, 2025 | 22.64 | 22.64 | 22.52 | 22.82 | 22.82 | 0.35% | 683 |
| Oct 1, 2025 | 22.36 | 22.36 | 22.36 | 22.74 | 22.74 | 4.79% | 220 |
| Sep 30, 2025 | 21.46 | 21.46 | 21.46 | 21.70 | 21.70 | 0.28% | 61 |
| Sep 29, 2025 | 21.62 | 21.62 | 21.62 | 21.64 | 21.64 | -0.28% | 20 |
| Sep 26, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | -1.09% | 371 |
| Sep 25, 2025 | 21.98 | 21.98 | 21.56 | 21.94 | 21.94 | 2.43% | 123 |
| Sep 24, 2025 | 23.18 | 23.18 | 21.20 | 21.42 | 21.42 | 1.52% | 350 |
| Sep 23, 2025 | 21.40 | 21.70 | 21.20 | 21.10 | 21.10 | 1.15% | 1,162 |
| Sep 22, 2025 | 20.86 | 20.86 | 20.86 | 20.86 | 20.86 | 0.19% | - |
| Sep 19, 2025 | 20.74 | 20.94 | 20.74 | 20.82 | 20.82 | -0.10% | 719 |
| Sep 18, 2025 | 20.84 | 20.84 | 20.84 | 20.84 | 20.84 | 0.39% | - |
| Sep 17, 2025 | 20.60 | 20.60 | 20.60 | 20.76 | 20.76 | 3.49% | 53 |
| Sep 16, 2025 | 20.06 | 20.06 | 20.06 | 20.06 | 20.06 | -0.89% | - |
| Sep 15, 2025 | 20.24 | 20.24 | 20.24 | 20.24 | 20.24 | 4.12% | - |
| Sep 12, 2025 | 19.40 | 19.40 | 19.34 | 19.44 | 19.44 | -2.75% | 930 |
| Sep 11, 2025 | 20.54 | 20.54 | 20.54 | 19.99 | 19.99 | -6.50% | 400 |
| Sep 10, 2025 | 21.42 | 21.42 | 21.42 | 21.38 | 21.38 | 2.10% | 12 |
| Sep 9, 2025 | 20.94 | 20.94 | 20.94 | 20.94 | 20.94 | -1.60% | - |
| Sep 8, 2025 | 21.34 | 21.34 | 21.34 | 21.28 | 21.28 | -0.65% | 50 |
| Sep 5, 2025 | 21.42 | 21.42 | 21.42 | 21.42 | 21.42 | 1.23% | - |
| Sep 4, 2025 | 21.00 | 21.00 | 21.00 | 21.16 | 21.16 | 2.52% | 950 |
| Sep 3, 2025 | 20.84 | 20.84 | 20.42 | 20.64 | 20.64 | 1.88% | 586 |
| Sep 2, 2025 | 20.26 | 20.26 | 20.26 | 20.26 | 20.26 | -3.15% | - |
| Sep 1, 2025 | 20.90 | 20.90 | 20.90 | 20.92 | 20.92 | 0.19% | 670 |
| Aug 29, 2025 | 21.44 | 21.44 | 21.44 | 20.88 | 20.88 | -2.97% | 75 |
| Aug 28, 2025 | 21.20 | 21.20 | 21.20 | 21.52 | 21.52 | 1.03% | 400 |
| Aug 27, 2025 | 21.14 | 21.28 | 21.14 | 21.30 | 21.30 | -1.39% | 286 |
| Aug 26, 2025 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | 0.09% | - |
| Aug 25, 2025 | 21.48 | 21.48 | 21.48 | 21.58 | 21.58 | -1.82% | 270 |
| Aug 22, 2025 | 21.98 | 21.98 | 21.98 | 21.98 | 21.98 | 1.67% | - |
| Aug 21, 2025 | 21.42 | 21.42 | 21.42 | 21.62 | 21.62 | 0.56% | 49 |
| Aug 20, 2025 | 21.66 | 21.66 | 21.64 | 21.50 | 21.50 | - | 160 |
| Aug 19, 2025 | 21.50 | 21.50 | 21.50 | 21.50 | 21.50 | -2.80% | - |
| Aug 18, 2025 | 22.24 | 22.24 | 22.24 | 22.12 | 22.12 | 3.08% | 20 |
| Aug 14, 2025 | 22.42 | 22.52 | 22.14 | 21.46 | 21.46 | -4.71% | 1,260 |
| Aug 13, 2025 | 23.10 | 23.10 | 22.90 | 22.52 | 22.52 | -2.76% | 500 |
| Aug 12, 2025 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | 0.78% | - |
| Aug 11, 2025 | 22.94 | 23.02 | 22.94 | 22.98 | 22.98 | -0.43% | 450 |
| Aug 8, 2025 | 22.84 | 23.30 | 22.84 | 23.08 | 23.08 | 2.03% | 242 |
| Aug 7, 2025 | 22.52 | 22.58 | 22.52 | 22.62 | 22.62 | -0.09% | 190 |
| Aug 6, 2025 | 22.64 | 22.64 | 22.64 | 22.64 | 22.64 | 3.19% | - |
| Aug 5, 2025 | 21.94 | 21.94 | 21.94 | 21.94 | 21.94 | -1.08% | - |
| Aug 4, 2025 | 22.18 | 22.18 | 22.18 | 22.18 | 22.18 | 2.59% | - |
| Aug 1, 2025 | 21.68 | 21.68 | 21.68 | 21.62 | 21.62 | -0.37% | 360 |