Nordex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 29, 2026	41.78	42.16	41.06	41.40	41.40	-1.00%	776,236
May 28, 2026	41.22	42.04	40.80	41.82	41.82	1.46%	518,944
May 27, 2026	41.92	41.92	40.26	41.22	41.22	-3.01%	856,260
May 26, 2026	42.82	42.82	41.84	42.50	42.50	-	622,661
May 25, 2026	43.42	43.62	42.32	42.50	42.50	-1.44%	261,208
May 22, 2026	43.74	44.14	42.18	43.12	43.12	-1.15%	650,942
May 21, 2026	43.20	44.34	42.56	43.62	43.62	1.11%	597,407
May 20, 2026	44.52	44.60	42.80	43.14	43.14	-2.09%	902,156
May 19, 2026	46.58	47.44	43.88	44.06	44.06	-7.05%	555,996
May 18, 2026	45.28	48.08	44.88	47.40	47.40	4.68%	791,331
May 15, 2026	45.24	45.40	44.20	45.28	45.28	-1.78%	665,716
May 14, 2026	46.16	46.32	45.48	46.10	46.10	0.88%	376,429
May 13, 2026	47.62	48.00	44.56	45.70	45.70	-1.00%	626,354
May 12, 2026	46.82	47.24	45.80	46.16	46.16	-2.33%	403,186
May 11, 2026	46.70	47.40	45.98	47.26	47.26	1.11%	308,481
May 8, 2026	48.02	48.02	46.54	46.74	46.74	-2.58%	436,979
May 7, 2026	48.06	48.76	47.62	47.98	47.98	-0.04%	540,865
May 6, 2026	49.90	49.98	46.82	48.00	48.00	-4.00%	930,379
May 5, 2026	49.00	50.00	48.02	50.00	50.00	2.84%	604,045
May 4, 2026	49.00	50.75	48.32	48.62	48.62	0.21%	827,371
Apr 30, 2026	46.34	48.52	45.66	48.52	48.52	4.39%	712,145
Apr 29, 2026	47.54	48.24	46.22	46.48	46.48	-1.98%	552,119
Apr 28, 2026	47.92	49.64	47.06	47.42	47.42	-0.21%	1,077,209
Apr 27, 2026	47.62	51.70	46.28	47.52	47.52	5.74%	1,630,861
Apr 24, 2026	45.66	46.10	44.58	44.94	44.94	-1.58%	428,019
Apr 23, 2026	44.78	45.76	44.36	45.66	45.66	1.24%	533,320
Apr 22, 2026	45.38	45.70	44.28	45.10	45.10	0.27%	481,565
Apr 21, 2026	45.22	45.54	44.52	44.98	44.98	0.22%	530,754
Apr 20, 2026	46.50	46.52	44.46	44.88	44.88	-1.49%	677,588
Apr 17, 2026	45.94	46.60	44.66	45.56	45.56	-1.26%	806,909
Apr 16, 2026	46.64	46.68	44.94	46.14	46.14	0.26%	922,839
Apr 15, 2026	44.30	46.40	44.30	46.02	46.02	2.09%	536,524
Apr 14, 2026	45.88	46.18	43.60	45.08	45.08	-0.92%	704,900
Apr 13, 2026	45.70	46.06	45.38	45.50	45.50	-1.00%	397,323
Apr 10, 2026	45.76	46.02	44.88	45.96	45.96	0.70%	454,772
Apr 9, 2026	46.16	47.22	45.20	45.64	45.64	0.18%	583,797
Apr 8, 2026	46.14	46.32	44.42	45.56	45.56	1.11%	831,825
Apr 7, 2026	45.68	46.08	44.48	45.06	45.06	-1.14%	464,194
Apr 2, 2026	43.80	45.58	43.64	45.58	45.58	1.56%	322,497
Apr 1, 2026	44.80	45.30	43.74	44.88	44.88	-1.45%	690,565
Mar 31, 2026	43.48	45.66	43.40	45.54	45.54	4.31%	613,423
Mar 30, 2026	43.10	44.04	42.58	43.66	43.66	-0.05%	429,476
Mar 27, 2026	43.90	44.40	42.24	43.68	43.68	-1.18%	550,785
Mar 26, 2026	45.20	45.20	43.90	44.20	44.20	-2.64%	611,501
Mar 25, 2026	43.88	45.40	43.42	45.40	45.40	5.09%	539,963
Mar 24, 2026	44.14	44.38	42.90	43.20	43.20	-2.39%	600,240
Mar 23, 2026	44.02	46.58	42.72	44.26	44.26	-2.60%	892,476
Mar 20, 2026	45.86	46.82	44.88	45.44	45.44	0.04%	1,216,989
Mar 19, 2026	45.62	45.78	44.36	45.42	45.42	-1.13%	485,928
Mar 18, 2026	46.78	46.90	45.28	45.94	45.94	-0.30%	557,561