NORMA Group SE (ETR:NOEJ)
Germany · Delayed Price · Currency is EUR 14.24
+0.02 (0.14%)
Dec 19, 2025, 12:19 PM CET
NORMA Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 18, 2025 | 13.98 | 14.32 | 13.90 | 14.22 | 14.22 | 1.43% | 39,051 |
| Dec 17, 2025 | 14.12 | 14.16 | 13.94 | 14.02 | 14.02 | -0.99% | 43,840 |
| Dec 16, 2025 | 14.52 | 15.14 | 14.06 | 14.16 | 14.16 | -3.67% | 118,347 |
| Dec 15, 2025 | 14.40 | 14.80 | 14.28 | 14.70 | 14.70 | 2.37% | 47,860 |
| Dec 12, 2025 | 14.36 | 14.78 | 14.32 | 14.36 | 14.36 | 0.70% | 67,680 |
| Dec 11, 2025 | 13.78 | 14.26 | 13.78 | 14.26 | 14.26 | 3.18% | 44,922 |
| Dec 10, 2025 | 13.92 | 14.04 | 13.82 | 13.82 | 13.82 | -1.00% | 28,922 |
| Dec 9, 2025 | 13.80 | 13.98 | 13.62 | 13.96 | 13.96 | 0.87% | 27,243 |
| Dec 8, 2025 | 13.96 | 14.06 | 13.80 | 13.84 | 13.84 | -1.14% | 64,100 |
| Dec 5, 2025 | 13.82 | 14.20 | 13.60 | 14.00 | 14.00 | 3.24% | 115,688 |
| Dec 4, 2025 | 13.44 | 13.76 | 13.44 | 13.56 | 13.56 | 2.11% | 63,001 |
| Dec 3, 2025 | 13.34 | 13.34 | 13.06 | 13.28 | 13.28 | 1.53% | 29,747 |
| Dec 2, 2025 | 13.02 | 13.34 | 13.02 | 13.08 | 13.08 | -1.65% | 35,060 |
| Dec 1, 2025 | 13.32 | 13.36 | 13.00 | 13.30 | 13.30 | -0.15% | 55,302 |
| Nov 28, 2025 | 13.00 | 13.36 | 13.00 | 13.32 | 13.32 | 0.45% | 50,431 |
| Nov 27, 2025 | 13.18 | 13.34 | 13.12 | 13.26 | 13.26 | 1.07% | 42,048 |
| Nov 26, 2025 | 12.60 | 13.16 | 12.60 | 13.12 | 13.12 | -0.30% | 43,156 |
| Nov 25, 2025 | 12.92 | 13.16 | 12.82 | 13.16 | 13.16 | 0.92% | 51,266 |
| Nov 24, 2025 | 12.92 | 13.16 | 12.90 | 13.04 | 13.04 | 1.87% | 72,843 |
| Nov 21, 2025 | 12.58 | 12.80 | 12.50 | 12.80 | 12.80 | 0.31% | 72,080 |
| Nov 20, 2025 | 12.68 | 12.96 | 12.66 | 12.76 | 12.76 | -0.31% | 43,695 |
| Nov 19, 2025 | 12.80 | 12.90 | 12.48 | 12.80 | 12.80 | -0.62% | 95,841 |
| Nov 18, 2025 | 13.08 | 13.30 | 12.76 | 12.88 | 12.88 | -2.87% | 61,634 |
| Nov 17, 2025 | 13.26 | 13.30 | 12.88 | 13.26 | 13.26 | - | 54,063 |
| Nov 14, 2025 | 13.26 | 13.32 | 13.00 | 13.26 | 13.26 | 1.38% | 46,157 |
| Nov 13, 2025 | 13.20 | 13.28 | 13.04 | 13.08 | 13.08 | -0.15% | 57,987 |
| Nov 12, 2025 | 12.70 | 13.22 | 12.66 | 13.10 | 13.10 | 2.83% | 71,992 |
| Nov 11, 2025 | 12.86 | 12.94 | 12.64 | 12.74 | 12.74 | -1.09% | 53,335 |
| Nov 10, 2025 | 12.84 | 13.22 | 12.84 | 12.88 | 12.88 | 0.78% | 55,863 |
| Nov 7, 2025 | 12.84 | 13.02 | 12.68 | 12.78 | 12.78 | -1.24% | 64,185 |
| Nov 6, 2025 | 13.46 | 13.50 | 12.92 | 12.94 | 12.94 | -3.72% | 98,381 |
| Nov 5, 2025 | 13.42 | 13.92 | 13.36 | 13.44 | 13.44 | -0.30% | 122,543 |
| Nov 4, 2025 | 13.14 | 13.48 | 12.70 | 13.48 | 13.48 | -3.16% | 234,601 |
| Nov 3, 2025 | 14.20 | 14.24 | 13.92 | 13.92 | 13.92 | -1.00% | 56,313 |
| Oct 31, 2025 | 14.16 | 14.30 | 14.04 | 14.06 | 14.06 | - | 44,540 |
| Oct 30, 2025 | 14.04 | 14.38 | 14.04 | 14.06 | 14.06 | -1.95% | 72,306 |
| Oct 29, 2025 | 14.58 | 14.58 | 14.00 | 14.34 | 14.34 | -1.78% | 110,030 |
| Oct 28, 2025 | 14.78 | 14.96 | 14.60 | 14.60 | 14.60 | -1.88% | 38,928 |
| Oct 27, 2025 | 15.12 | 15.16 | 14.50 | 14.88 | 14.88 | -0.80% | 138,282 |
| Oct 24, 2025 | 14.82 | 15.14 | 14.82 | 15.00 | 15.00 | 0.81% | 49,586 |
| Oct 23, 2025 | 14.58 | 14.98 | 14.58 | 14.88 | 14.88 | 2.48% | 91,103 |
| Oct 22, 2025 | 14.52 | 14.68 | 14.36 | 14.52 | 14.52 | -0.95% | 108,317 |
| Oct 21, 2025 | 14.50 | 14.74 | 14.34 | 14.66 | 14.66 | 1.10% | 41,859 |
| Oct 20, 2025 | 14.82 | 14.98 | 14.36 | 14.50 | 14.50 | -3.59% | 115,219 |
| Oct 17, 2025 | 14.44 | 15.12 | 14.40 | 15.04 | 15.04 | 2.17% | 184,312 |
| Oct 16, 2025 | 14.92 | 14.92 | 14.50 | 14.72 | 14.72 | -0.81% | 61,743 |
| Oct 15, 2025 | 15.00 | 15.18 | 14.80 | 14.84 | 14.84 | -0.13% | 40,442 |
| Oct 14, 2025 | 15.14 | 15.14 | 14.68 | 14.86 | 14.86 | -1.98% | 59,425 |
| Oct 13, 2025 | 15.00 | 15.46 | 15.00 | 15.16 | 15.16 | 0.66% | 77,168 |
| Oct 10, 2025 | 14.98 | 15.42 | 14.80 | 15.06 | 15.06 | 1.21% | 201,799 |