Nordex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	704,880
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
Mar 17, 2026	43.32	46.08	43.32	46.08	46.08	6.32%	744,857
Mar 16, 2026	42.94	44.00	42.50	43.34	43.34	0.14%	449,981
Mar 13, 2026	44.00	44.86	43.08	43.28	43.28	-1.23%	385,999
Mar 12, 2026	43.82	43.92	42.88	43.82	43.82	0.50%	462,696
Mar 11, 2026	42.96	43.96	42.92	43.60	43.60	1.35%	590,183
Mar 10, 2026	42.52	43.68	42.22	43.02	43.02	4.77%	603,564
Mar 9, 2026	39.42	41.50	39.12	41.06	41.06	-0.53%	676,002
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