Nordex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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