Nordex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 11, 2026	39.26	40.08	39.10	39.38	39.38	1.03%	278,006
Sep 10, 2026	39.54	40.26	38.98	38.98	38.98	-1.42%	375,915
Sep 9, 2026	40.26	40.92	39.54	39.54	39.54	-2.37%	380,859
Sep 8, 2026	41.60	41.66	40.48	40.50	40.50	0.20%	392,023
Sep 7, 2026	38.98	41.30	38.92	40.42	40.42	9.96%	1,126,372
Sep 4, 2026	36.90	37.34	36.48	36.76	36.76	-0.22%	336,189
Sep 3, 2026	36.52	37.26	36.16	36.84	36.84	1.10%	439,338
Sep 2, 2026	36.50	36.74	35.52	36.44	36.44	-1.09%	553,871
Sep 1, 2026	37.16	37.74	36.50	36.84	36.84	-2.38%	474,611
Aug 31, 2026	38.24	38.30	37.64	37.74	37.74	-1.97%	436,417
Aug 28, 2026	39.16	39.44	38.30	38.50	38.50	-0.57%	299,888
Aug 27, 2026	38.56	39.54	38.34	38.72	38.72	0.83%	508,036
Aug 26, 2026	38.22	38.72	38.18	38.40	38.40	-0.98%	297,924
Aug 25, 2026	39.18	39.68	38.78	38.78	38.78	-0.26%	257,309
Aug 24, 2026	38.78	39.18	38.28	38.88	38.88	-	284,309
Aug 21, 2026	38.74	39.58	38.48	38.88	38.88	0.99%	318,267
Aug 20, 2026	39.56	39.68	38.12	38.50	38.50	-1.69%	329,229
Aug 19, 2026	38.62	39.80	37.96	39.16	39.16	-0.76%	430,927
Aug 18, 2026	39.94	40.02	39.14	39.46	39.46	-1.94%	414,025
Aug 17, 2026	39.30	40.24	39.16	40.24	40.24	2.65%	446,530
Aug 14, 2026	38.90	39.66	38.30	39.20	39.20	0.77%	583,807
Aug 13, 2026	41.32	41.36	38.86	38.90	38.90	-3.52%	570,380
Aug 12, 2026	40.14	41.24	40.04	40.32	40.32	4.56%	735,310
Aug 11, 2026	38.52	39.22	38.42	38.56	38.56	0.10%	460,090
Aug 10, 2026	38.96	39.84	38.30	38.52	38.52	-0.82%	347,655
Aug 7, 2026	39.56	40.04	38.84	38.84	38.84	-2.17%	354,323
Aug 6, 2026	38.36	40.06	38.06	39.70	39.70	4.14%	528,106
Aug 5, 2026	39.92	40.02	37.98	38.12	38.12	-3.59%	547,346
Aug 4, 2026	40.86	41.30	39.54	39.54	39.54	-0.85%	423,176
Aug 3, 2026	38.60	39.94	37.54	39.88	39.88	3.75%	583,449
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