Nordex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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