Nordex SE (ETR:NDX1)
Germany · Delayed Price · Currency is EUR 28.98
0.00 (0.00%)
At close: Dec 29, 2025
Nordex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 7, 2025 | 27.44 | 27.96 | 26.98 | 27.06 | 27.06 | -1.74% | 612,953 |
| Nov 6, 2025 | 27.00 | 28.00 | 26.80 | 27.54 | 27.54 | 2.68% | 656,798 |
| Nov 5, 2025 | 26.18 | 27.12 | 26.18 | 26.82 | 26.82 | 3.15% | 718,882 |
| Nov 4, 2025 | 25.60 | 26.70 | 24.74 | 26.00 | 26.00 | - | 696,336 |
| 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 |