Nordex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	40.76	40.96	38.44	38.44	38.44	-2.88%	612,267
Jul 30, 2026	38.32	40.16	38.10	39.58	39.58	3.40%	514,748
Jul 29, 2026	38.46	39.90	37.00	38.28	38.28	2.79%	1,018,989
Jul 28, 2026	37.80	38.46	36.58	37.24	37.24	-3.42%	600,292
Jul 27, 2026	39.88	40.06	38.22	38.56	38.56	-3.70%	452,971
Jul 24, 2026	40.26	40.80	39.72	40.04	40.04	-0.50%	257,281
Jul 23, 2026	40.88	41.32	39.98	40.24	40.24	-2.09%	368,998
Jul 22, 2026	41.32	41.52	39.62	41.10	41.10	-1.06%	418,776
Jul 21, 2026	41.52	41.88	40.52	41.54	41.54	0.34%	332,397
Jul 20, 2026	39.90	42.14	39.56	41.40	41.40	4.60%	541,633
Jul 17, 2026	39.56	40.06	39.24	39.58	39.58	-2.56%	942,570
Jul 16, 2026	40.34	40.64	39.74	40.62	40.62	0.89%	450,696
Jul 15, 2026	41.12	41.22	39.94	40.26	40.26	-1.32%	316,680
Jul 14, 2026	40.12	41.20	39.92	40.80	40.80	1.14%	358,567
Jul 13, 2026	40.60	41.02	40.02	40.34	40.34	-1.56%	437,399
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