NORMA Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	15.02	15.34	15.02	15.16	15.16	0.93%	62,156
Feb 19, 2026	15.76	15.76	15.02	15.02	15.02	-2.21%	68,520
Feb 18, 2026	16.18	16.18	14.98	15.36	15.36	-1.41%	119,698
Feb 17, 2026	15.36	15.80	15.28	15.58	15.58	-2.01%	113,492
Feb 16, 2026	16.40	16.40	15.82	15.90	15.90	-1.49%	30,895
Feb 13, 2026	16.28	16.28	15.82	16.14	16.14	-	57,505
Feb 12, 2026	16.56	16.68	16.14	16.14	16.14	-2.30%	53,322
Feb 11, 2026	16.36	16.64	16.10	16.52	16.52	1.10%	80,997
Feb 10, 2026	16.28	16.44	16.06	16.34	16.34	0.86%	41,773
Feb 9, 2026	16.18	16.52	16.04	16.20	16.20	1.50%	82,338
Feb 6, 2026	15.88	16.12	15.78	15.96	15.96	-0.25%	49,451
Feb 5, 2026	15.88	16.04	15.60	16.00	16.00	0.76%	74,024
Feb 4, 2026	15.90	16.10	15.78	15.88	15.88	-	75,034
Feb 3, 2026	15.52	16.08	15.24	15.88	15.88	4.20%	126,213
Feb 2, 2026	14.50	15.84	14.40	15.24	15.24	3.96%	288,756
Jan 30, 2026	14.82	15.00	14.62	14.66	14.66	-1.48%	93,657
Jan 29, 2026	15.46	15.46	14.68	14.88	14.88	-2.62%	49,037
Jan 28, 2026	15.08	15.44	15.08	15.28	15.28	-0.26%	26,885
Jan 27, 2026	15.08	15.40	14.98	15.32	15.32	0.66%	80,686
Jan 26, 2026	14.94	15.24	14.86	15.22	15.22	-0.13%	49,165
Jan 23, 2026	15.44	15.50	15.20	15.24	15.24	-2.18%	32,539
Jan 22, 2026	15.04	15.74	14.80	15.58	15.58	6.13%	89,071
Jan 21, 2026	14.04	15.00	13.92	14.68	14.68	5.31%	126,940
Jan 20, 2026	14.38	14.38	13.90	13.94	13.94	-3.73%	55,244
Jan 19, 2026	14.00	14.60	13.92	14.48	14.48	-2.29%	88,534
Jan 16, 2026	15.22	15.24	14.64	14.82	14.82	-6.32%	181,966
Jan 15, 2026	15.32	15.82	15.28	15.82	15.82	3.13%	46,143
Jan 14, 2026	15.08	15.44	15.08	15.34	15.34	0.52%	44,389
Jan 13, 2026	15.26	15.40	15.02	15.26	15.26	0.53%	53,104
Jan 12, 2026	15.04	15.38	15.04	15.18	15.18	0.40%	48,429
Jan 9, 2026	15.18	15.30	14.86	15.12	15.12	1.07%	40,369
Jan 8, 2026	14.76	15.02	14.72	14.96	14.96	0.67%	32,568
Jan 7, 2026	14.68	15.00	14.62	14.86	14.86	1.09%	44,135
Jan 6, 2026	14.62	14.72	14.48	14.70	14.70	0.14%	23,275
Jan 5, 2026	14.72	14.84	14.44	14.68	14.68	-0.27%	40,170
Jan 2, 2026	14.44	14.72	14.36	14.72	14.72	0.96%	35,008
Dec 30, 2025	14.62	14.68	14.40	14.58	14.58	0.41%	21,287
Dec 29, 2025	14.50	14.60	14.28	14.52	14.52	0.41%	47,605
Dec 23, 2025	14.38	14.54	14.22	14.46	14.46	0.56%	27,527
Dec 22, 2025	14.42	14.48	14.10	14.38	14.38	-0.28%	27,187
Dec 19, 2025	14.20	14.48	14.14	14.42	14.42	1.41%	49,656
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