NORMA Group SE (ETR:NOEJ)
Germany · Delayed Price · Currency is EUR 14.70
-0.18 (-1.21%)
Sep 26, 2025, 5:35 PM CET
NORMA Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 14.80 | 15.46 | 14.70 | 14.70 | 14.70 | -1.21% | 149,980 |
| Sep 25, 2025 | 15.10 | 15.34 | 14.78 | 14.88 | 14.88 | -1.72% | 94,448 |
| Sep 24, 2025 | 15.80 | 15.90 | 15.02 | 15.14 | 15.14 | -4.54% | 325,259 |
| Sep 23, 2025 | 18.58 | 18.60 | 15.82 | 15.86 | 15.86 | -11.10% | 813,551 |
| Sep 22, 2025 | 18.20 | 18.22 | 17.76 | 17.84 | 17.84 | -2.73% | 79,934 |
| Sep 19, 2025 | 17.60 | 18.68 | 17.60 | 18.34 | 18.34 | 5.28% | 436,034 |
| Sep 18, 2025 | 17.30 | 18.90 | 17.08 | 17.42 | 17.42 | 2.23% | 212,182 |
| Sep 17, 2025 | 17.24 | 17.42 | 17.00 | 17.04 | 17.04 | -1.05% | 35,120 |
| Sep 16, 2025 | 16.86 | 17.38 | 16.54 | 17.22 | 17.22 | 2.01% | 112,104 |
| Sep 15, 2025 | 16.80 | 17.04 | 16.72 | 16.88 | 16.88 | 1.20% | 39,904 |
| Sep 12, 2025 | 16.50 | 16.78 | 16.16 | 16.68 | 16.68 | 2.71% | 114,049 |
| Sep 11, 2025 | 16.62 | 16.62 | 16.12 | 16.24 | 16.24 | 0.87% | 25,999 |
| Sep 10, 2025 | 16.40 | 16.40 | 15.90 | 16.10 | 16.10 | 0.37% | 27,202 |
| Sep 9, 2025 | 16.76 | 16.76 | 15.98 | 16.04 | 16.04 | -2.08% | 24,710 |
| Sep 8, 2025 | 16.48 | 16.54 | 16.20 | 16.38 | 16.38 | 0.74% | 20,484 |
| Sep 5, 2025 | 16.00 | 16.46 | 16.00 | 16.26 | 16.26 | -0.12% | 41,976 |
| Sep 4, 2025 | 15.84 | 16.42 | 15.64 | 16.28 | 16.28 | 4.09% | 51,539 |
| Sep 3, 2025 | 15.56 | 15.86 | 15.54 | 15.64 | 15.64 | 1.03% | 50,525 |
| Sep 2, 2025 | 16.08 | 16.08 | 15.32 | 15.48 | 15.48 | -4.21% | 46,952 |
| Sep 1, 2025 | 15.98 | 16.20 | 15.68 | 16.16 | 16.16 | 1.64% | 86,757 |
| Aug 29, 2025 | 16.32 | 16.36 | 15.90 | 15.90 | 15.90 | -2.33% | 69,666 |
| Aug 28, 2025 | 16.20 | 16.68 | 16.20 | 16.28 | 16.28 | 0.74% | 83,666 |
| Aug 27, 2025 | 16.40 | 16.54 | 16.10 | 16.16 | 16.16 | -1.82% | 65,505 |
| Aug 26, 2025 | 16.58 | 16.58 | 16.12 | 16.46 | 16.46 | -0.84% | 172,870 |
| Aug 25, 2025 | 16.80 | 16.96 | 16.54 | 16.60 | 16.60 | -1.54% | 50,206 |
| Aug 22, 2025 | 16.36 | 16.94 | 16.34 | 16.86 | 16.86 | 2.80% | 47,615 |
| Aug 21, 2025 | 16.64 | 16.78 | 16.32 | 16.40 | 16.40 | -1.91% | 27,578 |
| Aug 20, 2025 | 17.24 | 17.24 | 16.58 | 16.72 | 16.72 | -3.35% | 40,216 |
| Aug 19, 2025 | 16.88 | 17.58 | 16.88 | 17.30 | 17.30 | 1.76% | 37,758 |
| Aug 18, 2025 | 17.04 | 17.20 | 16.86 | 17.00 | 17.00 | -0.82% | 37,544 |
| Aug 15, 2025 | 17.00 | 17.46 | 17.00 | 17.14 | 17.14 | -0.46% | 44,244 |
| Aug 14, 2025 | 17.20 | 17.36 | 16.78 | 17.22 | 17.22 | -0.23% | 75,920 |
| Aug 13, 2025 | 18.30 | 18.30 | 17.18 | 17.26 | 17.26 | -5.58% | 107,341 |
| Aug 12, 2025 | 16.64 | 18.44 | 16.56 | 18.28 | 18.28 | 15.26% | 323,064 |
| Aug 11, 2025 | 16.80 | 16.80 | 15.78 | 15.86 | 15.86 | -6.04% | 56,486 |
| Aug 8, 2025 | 16.50 | 16.92 | 16.46 | 16.88 | 16.88 | 2.30% | 84,262 |
| Aug 7, 2025 | 15.98 | 16.68 | 15.94 | 16.50 | 16.50 | 3.90% | 93,591 |
| Aug 6, 2025 | 16.76 | 16.86 | 15.78 | 15.88 | 15.88 | -3.41% | 124,010 |
| Aug 5, 2025 | 15.50 | 16.44 | 15.50 | 16.44 | 16.44 | 6.89% | 87,153 |
| Aug 4, 2025 | 15.34 | 15.56 | 15.10 | 15.38 | 15.38 | 1.05% | 71,721 |
| Aug 1, 2025 | 15.54 | 15.56 | 15.10 | 15.22 | 15.22 | -2.31% | 117,372 |
| Jul 31, 2025 | 15.58 | 16.00 | 15.50 | 15.58 | 15.58 | -0.64% | 86,652 |
| Jul 30, 2025 | 15.64 | 15.92 | 15.56 | 15.68 | 15.68 | 0.64% | 50,571 |
| Jul 29, 2025 | 15.62 | 15.96 | 15.52 | 15.58 | 15.58 | -0.38% | 59,647 |
| Jul 28, 2025 | 15.96 | 16.08 | 15.60 | 15.64 | 15.64 | 0.64% | 66,772 |
| Jul 25, 2025 | 15.18 | 15.62 | 15.10 | 15.54 | 15.54 | 1.57% | 50,050 |
| Jul 24, 2025 | 15.54 | 15.78 | 15.22 | 15.30 | 15.30 | -2.17% | 41,171 |
| Jul 23, 2025 | 15.24 | 15.70 | 15.18 | 15.64 | 15.64 | 3.44% | 54,192 |
| Jul 22, 2025 | 15.08 | 15.38 | 14.76 | 15.12 | 15.12 | -0.13% | 87,009 |
| Jul 21, 2025 | 15.14 | 15.74 | 15.12 | 15.14 | 15.14 | -0.26% | 50,928 |