Nordex SE (BIT:1NDX)
Italy · Delayed Price · Currency is EUR 20.82
+0.06 (0.29%)
Last updated: Sep 19, 2025, 11:04 AM CET
Nordex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2025 | 21.70 | 21.70 | 21.70 | 21.70 | 21.70 | 3.43% | - |
| Jul 30, 2025 | 20.98 | 21.36 | 20.92 | 20.98 | 20.98 | 0.96% | 519 |
| Jul 29, 2025 | 22.28 | 22.28 | 20.56 | 20.78 | 20.78 | 2.47% | 166 |
| Jul 28, 2025 | 20.84 | 21.86 | 20.60 | 20.28 | 20.28 | -1.65% | 673 |
| Jul 25, 2025 | 20.62 | 20.62 | 20.62 | 20.62 | 20.62 | 0.68% | - |
| Jul 24, 2025 | 20.24 | 20.24 | 20.18 | 20.48 | 20.48 | 3.33% | 560 |
| Jul 23, 2025 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | 0.30% | - |
| Jul 22, 2025 | 19.76 | 19.76 | 19.76 | 19.76 | 19.76 | -0.05% | - |
| Jul 21, 2025 | 20.10 | 20.10 | 20.10 | 19.77 | 19.77 | -1.84% | 3 |
| Jul 18, 2025 | 20.14 | 20.14 | 20.14 | 20.14 | 20.14 | 4.90% | - |
| Jul 17, 2025 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.16% | - |
| Jul 16, 2025 | 19.17 | 19.17 | 19.17 | 19.17 | 19.17 | -0.57% | - |
| Jul 15, 2025 | 19.28 | 19.28 | 19.28 | 19.28 | 19.28 | 1.26% | - |
| Jul 14, 2025 | 19.04 | 19.04 | 19.04 | 19.04 | 19.04 | 0.37% | - |
| Jul 11, 2025 | 19.15 | 19.16 | 19.14 | 18.97 | 18.97 | -1.51% | 542 |