Skip to main content
logo
NORMA Group SE (ETR:NOEJ)
Germany flag Germany · Delayed Price · Currency is EUR
16.88
+0.26 (1.56%)
Jun 11, 2026, 5:04 PM CET

NORMA Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 11, 202616.7216.9816.6616.84-1.32%42,408
Jun 10, 202617.0017.0016.6216.6216.62-1.42%47,202
Jun 9, 202617.2417.2416.8616.8616.86-1.63%75,438
Jun 8, 202617.2617.3416.8617.1417.140.71%81,735
Jun 5, 202617.3417.3816.9617.0217.02-2.41%56,068
Jun 4, 202618.0218.1417.2217.4417.44-0.11%89,044
Jun 3, 202617.6817.6817.2417.4617.46-1.02%79,838
Jun 2, 202617.5017.7217.1817.6417.642.56%123,572
Jun 1, 202617.8017.8617.1817.2017.20-1.83%108,070
May 29, 202618.0618.0817.5217.5217.52-1.90%129,000
May 28, 202617.9818.2017.8017.8617.86-1.00%86,180
May 27, 202618.0018.2617.8618.0418.041.12%100,187
May 26, 202617.5218.1617.2617.8417.841.59%219,349
May 25, 202617.8418.0017.5017.5617.56-1.01%39,714
May 22, 202616.5017.7416.5017.7417.746.74%238,891
May 21, 202616.4616.7616.4616.6216.62-0.72%43,114
May 20, 202616.4616.8216.2816.7416.741.21%82,746
May 19, 202617.5617.5616.2616.5416.54-6.02%201,696
May 18, 202617.5817.9817.5217.6017.60-0.79%63,001
May 15, 202617.8818.1617.6217.7417.74-2.21%132,648
May 14, 202617.1018.1817.0818.1418.147.08%261,597
May 13, 202616.8017.2016.5816.9416.942.79%106,000
May 12, 202616.6816.7616.3216.4816.48-2.02%94,143
May 11, 202617.0617.2016.6016.8216.82-1.41%187,867
May 8, 202616.2417.0615.9017.0617.067.43%320,424
May 7, 202615.7616.1815.5815.8815.880.51%165,289
May 6, 202615.1215.8415.1215.8015.804.64%153,882
May 5, 202615.2215.9214.8015.1015.101.62%124,305
May 4, 202614.6815.2814.5814.8614.861.09%102,507
Apr 30, 202614.7814.7814.4414.7014.701.10%195,786
Apr 29, 202614.7814.7814.4814.5414.54-0.27%99,192
Apr 28, 202614.5614.6014.4214.5814.580.14%60,347
Apr 27, 202614.7214.7614.4814.5614.560.14%59,236
Apr 24, 202614.6014.6014.4014.5414.54-0.41%44,769
Apr 23, 202614.7014.7014.5214.6014.60-0.14%34,742
Apr 22, 202614.8014.8014.4614.6214.62-0.68%71,200
Apr 21, 202614.6014.8614.6014.7214.720.14%111,686
Apr 20, 202614.5814.7214.5614.7014.70-52,798
Apr 17, 202614.6814.9014.6014.7014.700.27%132,730
Apr 16, 202614.7014.8214.5614.6614.660.14%124,272
Apr 15, 202614.9615.4614.6014.6414.64-2.27%75,606
Apr 14, 202615.4015.5214.8414.9814.98-2.09%69,504
Apr 13, 202615.2015.3615.0615.3015.30-0.78%80,464
Apr 10, 202614.8215.8014.8215.4215.424.05%181,783
Apr 9, 202614.7814.8614.4014.8214.820.54%154,437
Apr 8, 202614.7814.8414.3614.7414.745.14%92,899
Apr 7, 202614.9414.9413.7814.0214.02-6.53%202,852
Apr 2, 202615.6615.6614.7015.0015.00-2.47%181,438
Apr 1, 202616.6617.0415.3815.3815.38-7.46%103,133
Mar 31, 202616.4817.1616.4016.6216.62-2.81%144,093