NORMA Group SE (ETR:NOEJ)
Germany flag Germany · Delayed Price · Currency is EUR
16.16
-0.30 (-1.82%)
Aug 27, 2025, 5:35 PM CET

NORMA Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 27, 202516.4016.5416.1016.1616.16-1.82%65,505
Aug 26, 202516.5816.5816.1216.4616.46-0.84%172,870
Aug 25, 202516.8016.9616.5416.6016.60-1.54%50,206
Aug 22, 202516.3616.9416.3416.8616.862.80%47,615
Aug 21, 202516.6416.7816.3216.4016.40-1.91%27,578
Aug 20, 202517.2417.2416.5816.7216.72-3.35%40,216
Aug 19, 202516.8817.5816.8817.3017.301.76%37,758
Aug 18, 202517.0417.2016.8617.0017.00-0.82%37,544
Aug 15, 202517.0017.4617.0017.1417.14-0.46%44,244
Aug 14, 202517.2017.3616.7817.2217.22-0.23%75,920
Aug 13, 202518.3018.3017.1817.2617.26-5.58%107,341
Aug 12, 202516.6418.4416.5618.2818.2815.26%323,064
Aug 11, 202516.8016.8015.7815.8615.86-6.04%56,486
Aug 8, 202516.5016.9216.4616.8816.882.30%84,262
Aug 7, 202515.9816.6815.9416.5016.503.90%93,591
Aug 6, 202516.7616.8615.7815.8815.88-3.41%124,010
Aug 5, 202515.5016.4415.5016.4416.446.89%87,153
Aug 4, 202515.3415.5615.1015.3815.381.05%71,721
Aug 1, 202515.5415.5615.1015.2215.22-2.31%117,372
Jul 31, 202515.5816.0015.5015.5815.58-0.64%86,652
Jul 30, 202515.6415.9215.5615.6815.680.64%50,571
Jul 29, 202515.6215.9615.5215.5815.58-0.38%59,647
Jul 28, 202515.9616.0815.6015.6415.640.64%66,772
Jul 25, 202515.1815.6215.1015.5415.541.57%50,050
Jul 24, 202515.5415.7815.2215.3015.30-2.17%41,171
Jul 23, 202515.2415.7015.1815.6415.643.44%54,192
Jul 22, 202515.0815.3814.7615.1215.12-0.13%87,009
Jul 21, 202515.1415.7415.1215.1415.14-0.26%50,928
Jul 18, 202515.9415.9415.1815.1815.18-3.07%40,680
Jul 17, 202515.5215.7015.3815.6615.661.95%58,926
Jul 16, 202515.4615.6215.2615.3615.36-1.79%38,687
Jul 15, 202515.8016.3015.6415.6415.64-66,748
Jul 14, 202515.8616.3615.3215.6415.64-3.46%166,983
Jul 11, 202515.5016.3215.2816.2016.206.72%128,555
Jul 10, 202515.0215.4015.0015.1815.180.13%66,546
Jul 9, 202515.0015.2414.9415.1615.161.07%90,589
Jul 8, 202514.3615.0814.2415.0015.004.60%51,064
Jul 7, 202514.3014.4814.1614.3414.341.27%34,274
Jul 4, 202514.4214.4213.9214.1614.16-0.28%37,051
Jul 3, 202514.2614.4614.0814.2014.200.14%28,076
Jul 2, 202513.2414.3213.2414.1814.184.73%53,999
Jul 1, 202513.7813.7813.2013.5413.54-1.46%47,773
Jun 30, 202513.6213.7813.6013.7413.74-30,134
Jun 27, 202513.2013.7413.1613.7413.744.09%47,098
Jun 26, 202513.4613.5213.1413.2013.20-1.35%33,024
Jun 25, 202513.2613.4413.2413.3813.380.60%31,593
Jun 24, 202513.4413.5013.0213.3013.302.47%41,256
Jun 23, 202513.1413.4012.9812.9812.98-2.41%32,309
Jun 20, 202513.1413.3813.1413.3013.302.62%49,387
Jun 19, 202513.1013.2812.9612.9612.96-1.82%38,421