Nordex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 1, 2026	39.02	39.52	38.26	38.68	38.68	-1.23%	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
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