Nordex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 23, 2026	33.32	33.66	32.98	33.46	33.46	1.33%	498,654
Jan 22, 2026	31.74	33.32	31.74	33.02	33.02	4.30%	637,025
Jan 21, 2026	31.90	31.94	31.16	31.66	31.66	0.06%	366,414
Jan 20, 2026	32.02	32.30	31.30	31.64	31.64	-1.80%	589,642
Jan 19, 2026	31.86	32.66	31.70	32.22	32.22	0.25%	469,245
Jan 16, 2026	31.86	32.14	30.92	32.14	32.14	1.20%	2,025,012
Jan 15, 2026	32.06	32.16	31.66	31.76	31.76	-1.00%	391,843
Jan 14, 2026	32.22	32.64	31.70	32.08	32.08	-2.20%	588,898
Jan 13, 2026	32.74	33.24	31.64	32.80	32.80	1.86%	631,524
Jan 12, 2026	32.00	32.20	31.52	32.20	32.20	-0.31%	390,245
Jan 9, 2026	32.70	32.84	31.86	32.30	32.30	-0.55%	323,706
Jan 8, 2026	33.00	33.06	32.12	32.48	32.48	-1.87%	658,008
Jan 7, 2026	32.06	33.10	31.80	33.10	33.10	4.68%	966,631
Jan 6, 2026	31.84	32.10	31.48	31.62	31.62	0.83%	470,210
Jan 5, 2026	30.40	31.40	29.38	31.36	31.36	3.64%	956,353
Jan 2, 2026	29.16	30.26	29.12	30.26	30.26	3.91%	531,087
Dec 30, 2025	29.06	29.28	28.76	29.12	29.12	0.48%	184,373
Dec 29, 2025	28.84	28.98	28.20	28.98	28.98	0.56%	280,890
Dec 23, 2025	29.06	29.46	28.76	28.82	28.82	-1.37%	365,864
Dec 22, 2025	29.00	29.38	28.40	29.22	29.22	0.90%	289,151
Dec 19, 2025	28.70	29.20	28.58	28.96	28.96	0.98%	660,844
Dec 18, 2025	28.54	28.76	28.20	28.68	28.68	-0.76%	562,989
Dec 17, 2025	29.58	29.90	28.78	28.90	28.90	-0.96%	437,428
Dec 16, 2025	29.00	29.58	28.58	29.18	29.18	-1.22%	463,096
Dec 15, 2025	29.02	29.54	28.72	29.54	29.54	2.78%	449,705
Dec 12, 2025	28.98	29.64	28.74	28.74	28.74	-0.35%	489,333
Dec 11, 2025	29.24	29.60	28.46	28.84	28.84	1.19%	808,471
Dec 10, 2025	27.20	28.50	26.86	28.50	28.50	8.04%	1,033,020
Dec 9, 2025	26.50	26.66	26.02	26.38	26.38	2.17%	426,389
Dec 8, 2025	26.50	26.66	25.58	25.82	25.82	-0.39%	381,865
Dec 5, 2025	26.08	26.12	25.74	25.92	25.92	-0.54%	270,486
Dec 4, 2025	26.16	26.32	25.36	26.06	26.06	2.04%	404,346
Dec 3, 2025	25.88	25.90	25.20	25.54	25.54	-0.39%	276,555
Dec 2, 2025	24.98	25.64	24.98	25.64	25.64	2.07%	449,551
Dec 1, 2025	25.72	25.74	24.94	25.12	25.12	-2.71%	395,141
Nov 28, 2025	26.40	26.40	25.74	25.82	25.82	-2.34%	284,223
Nov 27, 2025	26.60	26.74	26.42	26.44	26.44	-0.45%	199,760
Nov 26, 2025	26.02	26.56	26.00	26.56	26.56	3.35%	393,306
Nov 25, 2025	25.48	25.82	25.16	25.70	25.70	0.55%	478,187
Nov 24, 2025	25.60	25.92	25.44	25.56	25.56	0.31%	754,522
Nov 21, 2025	26.62	26.78	25.46	25.48	25.48	-5.70%	775,328
Nov 20, 2025	27.20	27.56	26.82	27.02	27.02	0.60%	524,229
Nov 19, 2025	26.56	27.18	26.32	26.86	26.86	0.90%	383,008
Nov 18, 2025	26.86	27.48	26.56	26.62	26.62	-2.63%	463,017
Nov 17, 2025	27.30	27.54	27.06	27.34	27.34	0.44%	245,784
Nov 14, 2025	26.60	27.22	26.30	27.22	27.22	1.80%	450,815
Nov 13, 2025	28.12	28.12	26.68	26.74	26.74	-4.64%	493,194
Nov 12, 2025	28.00	28.38	27.84	28.04	28.04	0.94%	434,339
Nov 11, 2025	27.38	28.26	27.04	27.78	27.78	1.83%	650,578
Nov 10, 2025	27.48	27.66	27.04	27.28	27.28	0.81%	355,521