Nordex SE (FRA:NDX)
Germany · Delayed Price · Currency is EUR 14.10
+0.20 (1.44%)
Last updated: Dec 22, 2025, 8:00 AM CET
Nordex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | - | 1.44% | - |
| Dec 19, 2025 | 13.90 | 13.90 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Dec 18, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | - | - |
| Dec 17, 2025 | 14.20 | 14.20 | 14.00 | 14.00 | 14.00 | -1.41% | 70 |
| Dec 16, 2025 | 14.30 | 14.30 | 14.20 | 14.20 | 14.20 | -4.70% | 20 |
| Dec 15, 2025 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 5.67% | 156 |
| Dec 12, 2025 | 14.10 | 14.10 | 14.10 | 14.10 | 14.10 | -4.08% | - |
| Dec 11, 2025 | 14.00 | 14.80 | 14.00 | 14.70 | 14.70 | 13.95% | 500 |
| Dec 10, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | 0.78% | - |
| Dec 9, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| Dec 8, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | -0.79% | - |
| Dec 5, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Dec 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Dec 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Dec 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Dec 1, 2025 | 12.40 | 13.10 | 12.00 | 12.00 | 12.00 | -6.25% | 3,660 |
| Nov 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -5.88% | - |
| Nov 27, 2025 | 12.80 | 13.60 | 12.80 | 13.60 | 13.60 | 8.80% | 3 |
| Nov 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Nov 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.62% | - |
| Nov 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | 30 |
| Nov 20, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Nov 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Nov 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Nov 14, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.38% | - |
| Nov 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Nov 12, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.55% | - |
| Nov 11, 2025 | 13.40 | 14.10 | 13.40 | 14.10 | 14.10 | -0.70% | 1,220 |
| Nov 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | 575 |
| Nov 7, 2025 | 13.30 | 14.30 | 13.30 | 14.30 | 14.30 | 10.00% | 7 |
| Nov 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.17% | - |
| Nov 5, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Nov 3, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | -1.57% | 4 |
| Oct 31, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Oct 30, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Oct 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 5.60% | - |
| Oct 28, 2025 | 11.80 | 12.50 | 11.80 | 12.50 | 12.50 | 17.92% | 34 |
| Oct 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Oct 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Oct 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | 10 |
| Oct 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 437 |
| Oct 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Oct 17, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -3.51% | 100 |
| Oct 16, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Oct 15, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -2.56% | 20 |
| Oct 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | - |