Nordex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 21, 2026	38.38	38.40	37.40	38.24	38.24	1.11%	404,123
Oct 20, 2026	38.04	38.40	37.10	37.82	37.82	-1.61%	392,091
Oct 19, 2026	39.22	39.22	37.64	38.44	38.44	-1.79%	554,264
Oct 16, 2026	38.78	40.02	38.36	39.14	39.14	12.28%	1,382,285
Oct 15, 2026	34.32	34.86	33.24	34.86	34.86	-0.46%	648,268
Oct 14, 2026	36.44	36.50	35.02	35.02	35.02	-3.26%	689,717
Oct 13, 2026	36.26	37.10	36.00	36.20	36.20	-1.63%	517,013
Oct 12, 2026	36.74	37.00	35.96	36.80	36.80	3.90%	911,706
Oct 9, 2026	34.42	35.48	34.30	35.42	35.42	2.97%	496,245
Oct 8, 2026	35.04	35.20	34.30	34.40	34.40	-3.04%	578,840
Oct 7, 2026	36.24	36.84	35.48	35.48	35.48	-2.26%	569,369
Oct 6, 2026	37.16	37.38	36.06	36.30	36.30	-2.31%	955,467
Oct 5, 2026	38.40	38.40	37.16	37.16	37.16	-3.18%	448,717
Oct 2, 2026	38.60	38.84	37.62	38.38	38.38	-0.21%	683,507
Oct 1, 2026	39.02	39.52	38.26	38.46	38.46	-1.79%	453,449
Sep 30, 2026	39.38	39.88	38.92	39.16	39.16	1.50%	509,715
Sep 29, 2026	39.30	39.32	38.12	38.58	38.58	-0.87%	388,132
Sep 28, 2026	39.48	39.56	38.34	38.92	38.92	-2.16%	373,292
Sep 25, 2026	38.82	40.40	38.80	39.78	39.78	3.22%	441,973
Sep 24, 2026	40.08	40.40	38.22	38.54	38.54	-5.35%	596,174
Sep 23, 2026	42.00	42.10	40.60	40.72	40.72	-2.82%	435,527
Sep 22, 2026	40.88	41.90	40.46	41.90	41.90	3.87%	828,811
Sep 21, 2026	39.42	40.56	39.26	40.34	40.34	2.59%	389,596
Sep 18, 2026	40.54	41.08	39.32	39.32	39.32	-2.43%	1,821,910
Sep 17, 2026	39.28	40.36	38.64	40.30	40.30	3.39%	483,610
Sep 16, 2026	39.12	39.76	38.60	38.98	38.98	0.67%	495,801
Sep 15, 2026	38.62	38.78	37.16	38.72	38.72	2.00%	581,369
Sep 14, 2026	38.60	38.92	37.34	37.96	37.96	-3.61%	624,405
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