Skip to main content
logo
NORMA Group SE (ETR:NOEJ)
Germany flag Germany · Delayed Price · Currency is EUR
16.62
-0.12 (-0.72%)
May 21, 2026, 5:35 PM CET

NORMA Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 21, 202616.4616.7216.4616.50--1.43%6,826
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
Mar 30, 202616.3417.1016.3417.1017.101.79%51,606
Mar 27, 202616.1816.8015.8016.8016.804.35%132,439
Mar 26, 202616.1816.2015.9016.1016.100.63%60,531
Mar 25, 202615.9816.1615.7616.0016.001.14%103,300
Mar 24, 202615.1015.8415.1015.8215.825.19%107,684
Mar 23, 202614.9415.9014.5415.0415.040.40%347,378
Mar 20, 202614.9615.3014.8814.9814.980.54%85,731
Mar 19, 202615.1015.1014.7814.9014.90-1.59%98,864
Mar 18, 202615.0215.5615.0215.1415.140.53%40,863
Mar 17, 202614.7815.2414.6815.0615.061.89%57,552
Mar 16, 202614.6814.8814.5814.7814.780.82%53,140
Mar 13, 202614.9015.0414.5814.6614.66-1.87%50,112
Mar 12, 202614.9015.0214.6414.9414.94-78,333
Mar 11, 202615.0015.1014.8014.9414.94-0.66%42,805
Mar 10, 202615.0215.2814.9015.0415.043.16%60,963