NORMA Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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