Nordex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 10, 2026	41.76	41.92	40.26	40.98	40.98	-3.49%	574,576
Jul 9, 2026	42.52	43.54	41.50	42.46	42.46	4.79%	676,471
Jul 8, 2026	42.00	42.34	40.52	40.52	40.52	-2.13%	525,254
Jul 7, 2026	43.64	43.90	41.38	41.40	41.40	-5.65%	497,473
Jul 6, 2026	46.10	46.10	42.56	43.88	43.88	-3.60%	643,907
Jul 3, 2026	47.30	47.30	45.52	45.52	45.52	-2.11%	407,958
Jul 2, 2026	46.10	47.06	44.98	46.50	46.50	-0.13%	520,566
Jul 1, 2026	46.28	47.60	46.00	46.56	46.56	0.78%	674,973
Jun 30, 2026	45.28	46.60	45.28	46.20	46.20	3.73%	574,496
Jun 29, 2026	44.60	45.04	43.86	44.54	44.54	1.09%	457,645
Jun 26, 2026	43.06	44.92	42.68	44.06	44.06	0.82%	465,834
Jun 25, 2026	43.10	44.34	42.80	43.70	43.70	0.83%	461,764
Jun 24, 2026	45.78	45.90	43.10	43.34	43.34	-4.83%	607,334
Jun 23, 2026	47.88	47.88	45.06	45.54	45.54	-6.76%	824,141
Jun 22, 2026	48.66	49.34	48.40	48.84	48.84	2.35%	876,451
Jun 19, 2026	45.80	47.94	45.54	47.72	47.72	5.16%	1,764,593
Jun 18, 2026	43.64	45.38	42.84	45.38	45.38	5.05%	1,013,905
Jun 17, 2026	40.56	43.20	40.24	43.20	43.20	6.82%	824,190
Jun 16, 2026	40.96	41.46	40.30	40.44	40.44	-0.64%	412,043
Jun 15, 2026	40.20	41.26	39.92	40.70	40.70	1.50%	625,503
Jun 12, 2026	39.08	40.40	38.94	40.10	40.10	2.66%	498,984
Jun 11, 2026	38.30	39.22	38.24	39.06	39.06	2.25%	551,947
Jun 10, 2026	39.00	39.10	37.54	38.20	38.20	-2.85%	1,026,352
Jun 9, 2026	40.22	40.84	39.30	39.32	39.32	-3.25%	517,602
Jun 8, 2026	40.38	41.90	40.38	40.64	40.64	-0.44%	382,172
Jun 5, 2026	40.84	41.24	40.30	40.82	40.82	-0.15%	481,383
Jun 4, 2026	41.70	41.70	40.14	40.88	40.88	-0.29%	309,591
Jun 3, 2026	40.64	41.36	39.72	41.00	41.00	0.34%	535,239
Jun 2, 2026	42.52	42.86	40.86	40.86	40.86	-3.90%	509,538
Jun 1, 2026	41.34	42.82	41.32	42.52	42.52	2.71%	740,078
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