Nordex SE (FRA:NDX)
Germany · Delayed Price · Currency is EUR 21.80
-0.20 (-0.91%)
At close: Mar 27, 2026
FRA:NDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Mar 26, 2026 | 22.00 | 22.60 | 22.00 | 22.00 | 22.00 | 0.92% | 210 |
| Mar 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Mar 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Mar 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |
| Mar 20, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -3.45% | - |
| Mar 19, 2026 | 22.60 | 23.20 | 22.60 | 23.20 | 23.20 | 0.87% | 130 |
| Mar 18, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | -2.54% | - |
| Mar 17, 2026 | 22.20 | 23.60 | 22.20 | 23.60 | 23.60 | 10.28% | 216 |
| Mar 16, 2026 | 21.40 | 21.80 | 21.40 | 21.40 | 21.40 | -0.93% | 135 |
| Mar 13, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| Mar 12, 2026 | 21.40 | 21.60 | 21.40 | 21.60 | 21.60 | 0.93% | 30 |
| Mar 11, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | 3.88% | - |
| Mar 10, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 8.42% | - |
| Mar 9, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -9.52% | - |
| Mar 6, 2026 | 20.60 | 21.40 | 20.60 | 21.00 | 21.00 | 1.94% | 10 |
| Mar 5, 2026 | 22.00 | 22.00 | 20.60 | 20.60 | 20.60 | -7.21% | 83 |
| Mar 4, 2026 | 20.00 | 22.20 | 20.00 | 22.20 | 22.20 | 9.90% | 13 |
| Mar 3, 2026 | 21.60 | 21.60 | 20.20 | 20.20 | 20.20 | -9.82% | 100 |
| Mar 2, 2026 | 20.80 | 22.40 | 20.80 | 22.40 | 22.40 | 2.75% | 238 |
| Feb 27, 2026 | 20.60 | 21.80 | 20.60 | 21.80 | 21.80 | 2.83% | 57 |
| Feb 26, 2026 | 20.40 | 21.60 | 20.40 | 21.20 | 21.20 | 6.00% | 215 |
| Feb 25, 2026 | 18.40 | 20.00 | 18.40 | 20.00 | 20.00 | 21.95% | 40 |
| Feb 24, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | - | - |
| Feb 23, 2026 | 16.40 | 16.40 | 16.40 | 16.40 | 16.40 | -6.82% | - |
| Feb 20, 2026 | 16.60 | 17.60 | 16.60 | 17.60 | 17.60 | 4.14% | 100 |
| Feb 19, 2026 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 2.42% | - |
| Feb 18, 2026 | 16.50 | 16.50 | 16.50 | 16.50 | 16.50 | 1.23% | - |
| Feb 17, 2026 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 3.82% | - |
| Feb 16, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 1.29% | - |
| Feb 13, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -2.52% | - |
| Feb 12, 2026 | 15.90 | 15.90 | 15.90 | 15.90 | 15.90 | -0.62% | 300 |
| Feb 11, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 500 |
| Feb 10, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -0.62% | - |
| Feb 9, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 0.63% | - |
| Feb 6, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | -6.43% | - |
| Feb 5, 2026 | 16.50 | 17.10 | 16.50 | 17.10 | 17.10 | -1.72% | 24 |
| Feb 4, 2026 | 17.10 | 17.50 | 17.10 | 17.40 | 17.40 | - | 106 |
| Feb 3, 2026 | 16.90 | 17.40 | 16.90 | 17.40 | 17.40 | 7.41% | 25 |
| Feb 2, 2026 | 16.20 | 16.20 | 16.20 | 16.20 | 16.20 | -1.82% | - |
| Jan 30, 2026 | 15.70 | 16.50 | 15.70 | 16.50 | 16.50 | -1.79% | 120 |
| Jan 29, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 0.60% | - |
| Jan 28, 2026 | 16.70 | 16.70 | 16.70 | 16.70 | 16.70 | -4.57% | 200 |
| Jan 27, 2026 | 17.50 | 17.50 | 17.30 | 17.50 | 17.50 | 0.57% | 875 |
| Jan 26, 2026 | 16.40 | 17.40 | 16.40 | 17.40 | 17.40 | 8.07% | 190 |
| Jan 23, 2026 | 16.10 | 16.10 | 16.10 | 16.10 | 16.10 | 4.55% | - |
| Jan 22, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.40 | -0.65% | - |
| Jan 21, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -1.27% | - |
| Jan 20, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | 2.61% | - |
| Jan 19, 2026 | 15.30 | 15.30 | 15.30 | 15.30 | 15.30 | -1.29% | - |