Nordex SE (ETR:NDX1)
Germany · Delayed Price · Currency is EUR 26.00
+0.42 (1.64%)
Nov 3, 2025, 5:35 PM CET
Nordex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2025 | 25.50 | 26.04 | 25.44 | 26.00 | 26.00 | 1.64% | 578,747 |
| Oct 31, 2025 | 26.28 | 26.36 | 25.24 | 25.58 | 25.58 | -2.22% | 794,161 |
| Oct 30, 2025 | 26.50 | 26.62 | 25.94 | 26.16 | 26.16 | -1.58% | 607,811 |
| Oct 29, 2025 | 27.24 | 27.26 | 26.28 | 26.58 | 26.58 | -2.14% | 1,222,311 |
| Oct 28, 2025 | 25.16 | 27.16 | 24.56 | 27.16 | 27.16 | 22.90% | 3,622,705 |
| Oct 27, 2025 | 22.20 | 22.76 | 21.86 | 22.10 | 22.10 | -2.90% | 812,771 |
| Oct 24, 2025 | 22.50 | 22.76 | 22.18 | 22.76 | 22.76 | -0.44% | 359,925 |
| Oct 23, 2025 | 22.68 | 22.96 | 22.30 | 22.86 | 22.86 | 1.60% | 562,024 |
| Oct 22, 2025 | 22.78 | 23.24 | 22.50 | 22.50 | 22.50 | -1.40% | 501,758 |
| Oct 21, 2025 | 22.96 | 23.10 | 22.70 | 22.82 | 22.82 | -0.87% | 400,471 |
| Oct 20, 2025 | 23.16 | 23.24 | 22.72 | 23.02 | 23.02 | -0.52% | 344,925 |
| Oct 17, 2025 | 23.32 | 23.42 | 22.68 | 23.14 | 23.14 | -1.95% | 723,631 |
| Oct 16, 2025 | 23.40 | 23.66 | 23.12 | 23.60 | 23.60 | -0.17% | 417,073 |
| Oct 15, 2025 | 23.88 | 24.02 | 23.54 | 23.64 | 23.64 | -0.67% | 347,866 |
| Oct 14, 2025 | 24.06 | 24.56 | 23.68 | 23.80 | 23.80 | -1.98% | 664,760 |
| Oct 13, 2025 | 23.92 | 24.30 | 23.60 | 24.28 | 24.28 | 1.17% | 360,830 |
| Oct 10, 2025 | 24.00 | 24.40 | 23.80 | 24.00 | 24.00 | 0.08% | 764,967 |
| Oct 9, 2025 | 23.00 | 23.98 | 22.68 | 23.98 | 23.98 | 1.96% | 628,270 |
| Oct 8, 2025 | 23.34 | 23.96 | 23.24 | 23.52 | 23.52 | 1.38% | 525,601 |
| Oct 7, 2025 | 22.90 | 23.52 | 22.80 | 23.20 | 23.20 | 1.13% | 577,160 |
| Oct 6, 2025 | 22.64 | 23.16 | 22.54 | 22.94 | 22.94 | 1.77% | 538,468 |
| Oct 3, 2025 | 23.00 | 23.16 | 22.40 | 22.54 | 22.54 | -1.40% | 395,622 |
| Oct 2, 2025 | 22.76 | 22.86 | 22.28 | 22.86 | 22.86 | 0.44% | 583,475 |
| Oct 1, 2025 | 21.68 | 22.76 | 21.56 | 22.76 | 22.76 | 4.40% | 662,560 |
| Sep 30, 2025 | 21.56 | 21.80 | 21.40 | 21.80 | 21.80 | 0.74% | 381,207 |
| Sep 29, 2025 | 21.72 | 22.10 | 21.60 | 21.64 | 21.64 | 0.37% | 305,065 |
| Sep 26, 2025 | 21.80 | 22.00 | 21.40 | 21.56 | 21.56 | -1.19% | 302,622 |
| Sep 25, 2025 | 21.62 | 22.14 | 21.52 | 21.82 | 21.82 | 1.49% | 467,662 |
| Sep 24, 2025 | 21.12 | 21.56 | 20.96 | 21.50 | 21.50 | 2.38% | 378,763 |
| Sep 23, 2025 | 21.30 | 21.68 | 21.00 | 21.00 | 21.00 | 0.29% | 685,989 |
| Sep 22, 2025 | 20.92 | 21.10 | 20.56 | 20.94 | 20.94 | 0.10% | 312,852 |
| Sep 19, 2025 | 21.10 | 21.24 | 20.74 | 20.92 | 20.92 | 0.58% | 1,978,382 |
| Sep 18, 2025 | 20.96 | 21.28 | 20.64 | 20.80 | 20.80 | 0.29% | 469,266 |
| Sep 17, 2025 | 20.08 | 21.08 | 20.00 | 20.74 | 20.74 | 3.60% | 648,462 |
| Sep 16, 2025 | 20.38 | 20.42 | 19.86 | 20.02 | 20.02 | -1.09% | 450,748 |
| Sep 15, 2025 | 19.35 | 20.32 | 19.32 | 20.24 | 20.24 | 4.28% | 579,798 |
| Sep 12, 2025 | 20.40 | 20.48 | 19.11 | 19.41 | 19.41 | -3.24% | 990,485 |
| Sep 11, 2025 | 21.18 | 21.18 | 19.86 | 20.06 | 20.06 | -5.91% | 943,532 |
| Sep 10, 2025 | 20.92 | 21.44 | 20.92 | 21.32 | 21.32 | 2.21% | 216,812 |
| Sep 9, 2025 | 21.30 | 21.44 | 20.86 | 20.86 | 20.86 | -1.97% | 291,287 |
| Sep 8, 2025 | 21.54 | 21.76 | 21.14 | 21.28 | 21.28 | -0.56% | 380,926 |
| Sep 5, 2025 | 21.26 | 21.68 | 21.26 | 21.40 | 21.40 | 1.90% | 328,017 |
| Sep 4, 2025 | 20.64 | 21.32 | 20.62 | 21.00 | 21.00 | 1.55% | 340,624 |
| Sep 3, 2025 | 20.56 | 20.76 | 20.28 | 20.68 | 20.68 | 1.97% | 562,071 |
| Sep 2, 2025 | 20.80 | 20.94 | 20.16 | 20.28 | 20.28 | -2.87% | 419,440 |
| Sep 1, 2025 | 20.94 | 21.04 | 20.68 | 20.88 | 20.88 | -0.10% | 274,270 |
| Aug 29, 2025 | 21.44 | 21.58 | 20.56 | 20.90 | 20.90 | -2.88% | 471,401 |
| Aug 28, 2025 | 21.28 | 21.56 | 20.92 | 21.52 | 21.52 | 1.13% | 389,128 |
| Aug 27, 2025 | 21.56 | 21.62 | 21.06 | 21.28 | 21.28 | -1.39% | 441,712 |
| Aug 26, 2025 | 21.40 | 21.62 | 21.10 | 21.58 | 21.58 | 0.09% | 318,952 |