NORMA Group SE (ETR:NOEJ)
Germany · Delayed Price · Currency is EUR 14.66
-0.22 (-1.48%)
At close: Jan 30, 2026
NORMA Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |