NORMA Group SE (ETR:NOEJ)
Germany · Delayed Price · Currency is EUR 14.58
+0.02 (0.14%)
Apr 28, 2026, 5:35 PM CET
NORMA Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 14.56 | 14.60 | 14.42 | 14.58 | 14.58 | 0.14% | 60,347 |
| Apr 27, 2026 | 14.72 | 14.76 | 14.48 | 14.56 | 14.56 | 0.14% | 59,236 |
| Apr 24, 2026 | 14.60 | 14.60 | 14.40 | 14.54 | 14.54 | -0.41% | 44,769 |
| Apr 23, 2026 | 14.70 | 14.70 | 14.52 | 14.60 | 14.60 | -0.14% | 34,742 |
| Apr 22, 2026 | 14.80 | 14.80 | 14.46 | 14.62 | 14.62 | -0.68% | 71,200 |
| Apr 21, 2026 | 14.60 | 14.86 | 14.60 | 14.72 | 14.72 | 0.14% | 111,686 |
| Apr 20, 2026 | 14.58 | 14.72 | 14.56 | 14.70 | 14.70 | - | 52,798 |
| Apr 17, 2026 | 14.68 | 14.90 | 14.60 | 14.70 | 14.70 | 0.27% | 132,730 |
| Apr 16, 2026 | 14.70 | 14.82 | 14.56 | 14.66 | 14.66 | 0.14% | 124,272 |
| Apr 15, 2026 | 14.96 | 15.46 | 14.60 | 14.64 | 14.64 | -2.27% | 75,606 |
| Apr 14, 2026 | 15.40 | 15.52 | 14.84 | 14.98 | 14.98 | -2.09% | 69,504 |
| Apr 13, 2026 | 15.20 | 15.36 | 15.06 | 15.30 | 15.30 | -0.78% | 80,464 |
| Apr 10, 2026 | 14.82 | 15.80 | 14.82 | 15.42 | 15.42 | 4.05% | 181,783 |
| Apr 9, 2026 | 14.78 | 14.86 | 14.40 | 14.82 | 14.82 | 0.54% | 154,437 |
| Apr 8, 2026 | 14.78 | 14.84 | 14.36 | 14.74 | 14.74 | 5.14% | 92,899 |
| Apr 7, 2026 | 14.94 | 14.94 | 13.78 | 14.02 | 14.02 | -6.53% | 202,852 |
| 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 |