NORMA Group SE (ETR:NOEJ)
Germany · Delayed Price · Currency is EUR 14.96
-0.02 (-0.13%)
Oct 15, 2026, 5:35 PM CET
NORMA Group SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2026 | 15.40 | 15.40 | 14.66 | 14.96 | 14.96 | -0.13% | 94,077 |
| Oct 14, 2026 | 15.10 | 15.38 | 14.90 | 14.98 | 14.98 | 0.40% | 59,138 |
| Oct 13, 2026 | 15.00 | 15.28 | 14.88 | 14.92 | 14.92 | -0.93% | 71,994 |
| Oct 12, 2026 | 15.02 | 15.26 | 15.00 | 15.06 | 15.06 | - | 46,111 |
| Oct 9, 2026 | 14.86 | 15.28 | 14.76 | 15.06 | 15.06 | 1.89% | 93,655 |
| Oct 8, 2026 | 15.70 | 15.70 | 14.78 | 14.78 | 14.78 | -5.26% | 92,079 |
| Oct 7, 2026 | 16.72 | 17.14 | 15.60 | 15.60 | 15.60 | -9.72% | 152,171 |
| Oct 6, 2026 | 17.50 | 17.50 | 17.14 | 17.28 | 17.28 | 0.70% | 39,134 |
| Oct 5, 2026 | 17.40 | 17.40 | 16.86 | 17.16 | 17.16 | 1.54% | 53,940 |
| Oct 2, 2026 | 16.92 | 17.34 | 16.72 | 16.90 | 16.90 | -0.12% | 78,834 |
| Oct 1, 2026 | 17.50 | 17.92 | 16.92 | 16.92 | 16.92 | -2.31% | 103,322 |
| Sep 30, 2026 | 16.90 | 17.48 | 16.90 | 17.32 | 17.32 | 0.46% | 55,447 |
| Sep 29, 2026 | 16.94 | 17.74 | 16.94 | 17.24 | 17.24 | -0.12% | 41,448 |
| Sep 28, 2026 | 17.18 | 17.50 | 17.04 | 17.26 | 17.26 | 0.82% | 57,693 |
| Sep 25, 2026 | 15.86 | 17.56 | 15.86 | 17.12 | 17.12 | 3.01% | 87,648 |
| Sep 24, 2026 | 16.56 | 16.96 | 16.30 | 16.62 | 16.62 | -0.24% | 97,105 |
| Sep 23, 2026 | 16.28 | 16.66 | 15.94 | 16.66 | 16.66 | 0.85% | 154,441 |
| Sep 22, 2026 | 17.86 | 17.86 | 16.38 | 16.52 | 16.52 | -6.03% | 99,451 |
| Sep 21, 2026 | 17.16 | 17.84 | 17.16 | 17.58 | 17.58 | 2.21% | 43,737 |
| Sep 18, 2026 | 17.14 | 17.76 | 16.88 | 17.20 | 17.20 | 0.35% | 157,460 |
| Sep 17, 2026 | 19.00 | 19.00 | 17.14 | 17.14 | 17.14 | -6.34% | 84,195 |
| Sep 16, 2026 | 18.78 | 18.78 | 18.00 | 18.30 | 18.30 | - | 80,703 |
| Sep 15, 2026 | 18.62 | 18.74 | 18.18 | 18.30 | 18.30 | -2.24% | 57,910 |
| Sep 14, 2026 | 19.70 | 19.70 | 18.72 | 18.72 | 18.72 | -4.88% | 85,406 |
| Sep 11, 2026 | 20.05 | 20.05 | 19.66 | 19.68 | 19.68 | -1.60% | 73,985 |
| Sep 10, 2026 | 20.10 | 20.85 | 19.92 | 20.00 | 20.00 | -0.25% | 530,066 |
| Sep 9, 2026 | 19.62 | 20.05 | 19.62 | 20.05 | 20.05 | 1.57% | 133,378 |
| Sep 8, 2026 | 19.72 | 19.84 | 19.64 | 19.74 | 19.74 | -0.40% | 86,430 |
| Sep 7, 2026 | 19.74 | 19.88 | 19.70 | 19.82 | 19.82 | 0.20% | 36,722 |
| Sep 4, 2026 | 19.82 | 19.96 | 19.74 | 19.78 | 19.78 | -0.60% | 43,433 |
| 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 |