NORMA Group SE (ETR:NOEJ)
Germany · Delayed Price · Currency is EUR 15.00
-0.38 (-2.47%)
Apr 2, 2026, 5:35 PM CET
NORMA Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 15.66 | 15.66 | 14.70 | 15.00 | 15.00 | -2.47% | 181,438 |
| Apr 1, 2026 | 16.66 | 17.04 | 15.38 | 15.38 | 15.38 | -7.46% | 103,133 |
| Mar 31, 2026 | 16.48 | 17.16 | 16.40 | 16.62 | 16.62 | -2.81% | 144,093 |
| Mar 30, 2026 | 16.34 | 17.10 | 16.34 | 17.10 | 17.10 | 1.79% | 51,606 |
| Mar 27, 2026 | 16.18 | 16.80 | 15.80 | 16.80 | 16.80 | 4.35% | 132,439 |
| Mar 26, 2026 | 16.18 | 16.20 | 15.90 | 16.10 | 16.10 | 0.63% | 60,531 |
| Mar 25, 2026 | 15.98 | 16.16 | 15.76 | 16.00 | 16.00 | 1.14% | 103,300 |
| Mar 24, 2026 | 15.10 | 15.84 | 15.10 | 15.82 | 15.82 | 5.19% | 107,684 |
| Mar 23, 2026 | 14.94 | 15.90 | 14.54 | 15.04 | 15.04 | 0.40% | 347,378 |
| Mar 20, 2026 | 14.96 | 15.30 | 14.88 | 14.98 | 14.98 | 0.54% | 85,731 |
| Mar 19, 2026 | 15.10 | 15.10 | 14.78 | 14.90 | 14.90 | -1.59% | 98,864 |
| Mar 18, 2026 | 15.02 | 15.56 | 15.02 | 15.14 | 15.14 | 0.53% | 40,863 |
| Mar 17, 2026 | 14.78 | 15.24 | 14.68 | 15.06 | 15.06 | 1.89% | 57,552 |
| Mar 16, 2026 | 14.68 | 14.88 | 14.58 | 14.78 | 14.78 | 0.82% | 53,140 |
| Mar 13, 2026 | 14.90 | 15.04 | 14.58 | 14.66 | 14.66 | -1.87% | 50,112 |
| Mar 12, 2026 | 14.90 | 15.02 | 14.64 | 14.94 | 14.94 | - | 78,333 |
| Mar 11, 2026 | 15.00 | 15.10 | 14.80 | 14.94 | 14.94 | -0.66% | 42,805 |
| Mar 10, 2026 | 15.02 | 15.28 | 14.90 | 15.04 | 15.04 | 3.16% | 60,963 |
| Mar 9, 2026 | 14.40 | 14.70 | 14.26 | 14.58 | 14.58 | -1.09% | 116,184 |
| Mar 6, 2026 | 14.90 | 15.06 | 14.60 | 14.74 | 14.74 | -0.41% | 104,047 |
| Mar 5, 2026 | 15.02 | 15.28 | 14.78 | 14.80 | 14.80 | -2.12% | 71,844 |
| Mar 4, 2026 | 14.86 | 15.30 | 14.68 | 15.12 | 15.12 | 2.44% | 57,845 |
| Mar 3, 2026 | 15.40 | 15.42 | 14.76 | 14.76 | 14.76 | -5.26% | 218,548 |
| Mar 2, 2026 | 15.88 | 15.90 | 15.54 | 15.58 | 15.58 | -1.39% | 123,792 |
| Feb 27, 2026 | 15.94 | 15.98 | 15.56 | 15.80 | 15.80 | -0.88% | 115,823 |
| Feb 26, 2026 | 15.98 | 16.10 | 15.62 | 15.94 | 15.94 | 6.55% | 261,573 |
| Feb 25, 2026 | 14.92 | 15.04 | 14.84 | 14.96 | 14.96 | -0.27% | 31,809 |
| Feb 24, 2026 | 15.20 | 15.20 | 14.92 | 15.00 | 15.00 | -0.79% | 52,349 |
| Feb 23, 2026 | 15.08 | 15.28 | 14.92 | 15.12 | 15.12 | -0.26% | 65,073 |
| 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 |