Nordex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.02	42.20	40.74	41.28	41.28	-1.90%	576,371
Mar 5, 2026	42.96	43.84	41.98	42.08	42.08	-2.05%	551,423
Mar 4, 2026	40.62	43.20	40.60	42.96	42.96	5.19%	763,007
Mar 3, 2026	42.94	43.18	40.50	40.84	40.84	-5.38%	812,533
Mar 2, 2026	42.56	44.00	42.14	43.16	43.16	0.09%	877,685
Feb 27, 2026	42.50	45.04	41.90	43.12	43.12	3.06%	1,430,047
Feb 26, 2026	41.34	42.80	40.20	41.84	41.84	1.75%	1,089,441
Feb 25, 2026	38.54	42.68	38.50	41.12	41.12	17.35%	3,088,448
Feb 24, 2026	33.68	35.60	33.60	35.04	35.04	4.04%	850,002
Feb 23, 2026	33.86	34.26	33.48	33.68	33.68	-0.88%	347,958
Feb 20, 2026	33.74	34.30	33.30	33.98	33.98	0.18%	489,903
Feb 19, 2026	34.46	34.48	33.44	33.92	33.92	-2.08%	386,101
Feb 18, 2026	33.96	34.64	33.64	34.64	34.64	2.73%	434,688
Feb 17, 2026	33.48	34.02	33.32	33.72	33.72	-0.47%	500,423
Feb 16, 2026	32.64	33.92	32.56	33.88	33.88	4.63%	538,847
Feb 13, 2026	31.76	32.38	31.28	32.38	32.38	1.57%	627,361
Feb 12, 2026	32.78	33.22	31.66	31.88	31.88	-2.33%	608,320
Feb 11, 2026	32.62	32.82	31.60	32.64	32.64	1.05%	612,675
Feb 10, 2026	32.50	32.72	31.90	32.30	32.30	-4.27%	521,983
Feb 9, 2026	33.06	33.74	32.40	33.74	33.74	3.05%	445,343
Feb 6, 2026	33.02	33.44	32.48	32.74	32.74	-0.55%	343,723
Feb 5, 2026	33.56	34.20	32.26	32.92	32.92	-2.60%	717,475
Feb 4, 2026	35.00	35.00	33.70	33.80	33.80	-3.21%	706,561
Feb 3, 2026	34.90	35.22	34.66	34.92	34.92	0.69%	527,245
Feb 2, 2026	33.34	34.68	33.28	34.68	34.68	2.60%	489,532
Jan 30, 2026	32.50	34.44	32.40	33.80	33.80	-	1,274,094
Jan 29, 2026	34.60	34.76	33.50	33.80	33.80	-1.69%	331,661
Jan 28, 2026	34.50	34.72	34.04	34.38	34.38	0.23%	421,489
Jan 27, 2026	34.00	34.38	33.50	34.30	34.30	1.66%	470,379
Jan 26, 2026	33.24	33.94	33.18	33.74	33.74	0.84%	375,687
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