NORMA Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 3, 2026	19.80	20.00	19.80	19.90	19.90	-0.30%	130,643
Sep 2, 2026	19.82	19.96	19.74	19.96	19.96	0.50%	127,023
Sep 1, 2026	20.05	20.05	19.82	19.86	19.86	-0.70%	42,426
Aug 31, 2026	19.96	20.10	19.92	20.00	20.00	0.20%	88,137
Aug 28, 2026	19.84	20.05	19.84	19.96	19.96	-0.10%	60,240
Aug 27, 2026	19.72	20.00	19.72	19.98	19.98	0.30%	33,668
Aug 26, 2026	19.98	20.10	19.86	19.92	19.92	-0.40%	107,536
Aug 25, 2026	19.76	20.05	19.74	20.00	20.00	1.01%	144,113
Aug 24, 2026	20.10	20.10	19.66	19.80	19.80	-1.49%	169,980
Aug 21, 2026	20.10	20.15	19.76	20.10	20.10	0.60%	76,083
Aug 20, 2026	19.92	20.25	19.80	19.98	19.98	-2.30%	134,379
Aug 19, 2026	20.65	20.65	20.25	20.45	20.45	-	116,303
Aug 18, 2026	20.70	20.90	20.40	20.45	20.45	-1.21%	100,813
Aug 17, 2026	21.15	21.15	20.55	20.70	20.70	-0.24%	162,662
Aug 14, 2026	20.70	21.05	20.10	20.75	20.75	8.19%	633,360
Aug 13, 2026	19.38	19.54	19.18	19.18	19.18	-0.10%	72,314
Aug 12, 2026	19.00	19.36	18.82	19.20	19.20	1.05%	99,382
Aug 11, 2026	19.36	19.50	18.50	19.00	19.00	1.06%	105,520
Aug 10, 2026	18.90	19.14	18.76	18.80	18.80	-0.32%	108,057
Aug 7, 2026	18.70	19.38	18.70	18.86	18.86	-0.32%	117,278
Aug 6, 2026	18.68	19.00	18.60	18.92	18.92	1.39%	55,757
Aug 5, 2026	18.30	18.70	18.30	18.66	18.66	0.76%	33,759
Aug 4, 2026	18.90	18.90	18.26	18.52	18.52	-0.54%	59,321
Aug 3, 2026	18.46	18.76	18.34	18.62	18.62	2.08%	24,651
Jul 31, 2026	18.50	18.54	18.12	18.24	18.24	-0.33%	53,938
Jul 30, 2026	18.28	18.68	18.28	18.30	18.30	0.33%	26,090
Jul 29, 2026	18.34	18.54	18.24	18.24	18.24	0.11%	27,671
Jul 28, 2026	17.96	18.40	17.96	18.22	18.22	1.00%	69,771
Jul 27, 2026	18.34	18.60	17.96	18.04	18.04	-1.10%	31,344
Jul 24, 2026	18.70	18.70	18.24	18.24	18.24	-0.65%	24,818
Jul 23, 2026	18.26	18.50	18.00	18.36	18.36	-	25,647
Jul 22, 2026	18.40	18.70	18.30	18.36	18.36	-0.43%	16,767
Jul 21, 2026	18.52	18.54	18.18	18.44	18.44	-0.11%	34,866
Jul 20, 2026	18.80	19.06	18.36	18.46	18.46	-1.70%	62,976
Jul 17, 2026	18.60	18.78	18.48	18.78	18.78	-0.11%	53,023
Jul 16, 2026	18.62	18.80	18.04	18.80	18.80	1.08%	53,898
Jul 15, 2026	18.50	18.60	18.14	18.60	18.60	1.64%	26,373
Jul 14, 2026	18.58	18.72	18.10	18.30	18.30	-2.14%	67,392
Jul 13, 2026	17.88	18.74	17.88	18.70	18.70	4.59%	186,368
Jul 10, 2026	18.20	18.40	17.70	17.88	17.88	0.22%	114,626
Jul 9, 2026	18.20	18.20	17.56	17.84	17.84	0.90%	71,192
Jul 8, 2026	17.90	17.90	17.34	17.68	17.68	1.61%	95,543
Jul 7, 2026	18.00	18.00	17.34	17.40	17.40	-2.14%	49,195
Jul 6, 2026	17.36	18.00	17.30	17.78	17.78	1.37%	44,486
Jul 3, 2026	17.36	17.62	17.36	17.54	17.54	1.27%	69,001
Jul 2, 2026	17.42	17.52	16.90	17.32	17.32	0.23%	36,485
Jul 1, 2026	17.98	17.98	17.36	17.42	17.28	-0.68%	54,463
Jun 30, 2026	17.10	17.84	17.10	17.54	17.40	1.74%	52,156
Jun 29, 2026	17.06	17.56	16.96	17.24	17.10	1.41%	73,568
Jun 26, 2026	17.34	17.34	16.98	17.00	16.86	-1.73%	51,821