Nordex SE (FRA:NDX)
Germany · Delayed Price · Currency is EUR 17.60
+0.70 (4.14%)
At close: Feb 20, 2026
Nordex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 16, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -0.64% | - |
| Jan 15, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | - |
| Jan 14, 2026 | 15.60 | 15.70 | 15.60 | 15.70 | 15.70 | - | 25 |
| Jan 13, 2026 | 15.70 | 15.70 | 15.70 | 15.70 | 15.70 | -0.63% | - |
| Jan 12, 2026 | 16.40 | 16.40 | 15.80 | 15.80 | 15.80 | - | 117 |
| Jan 9, 2026 | 15.80 | 15.80 | 15.80 | 15.80 | 15.80 | -5.95% | - |
| Jan 8, 2026 | 16.80 | 16.90 | 16.80 | 16.80 | 16.80 | 8.39% | 1,284 |
| Jan 7, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | - | - |
| Jan 6, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | 2.65% | - |
| Jan 5, 2026 | 14.80 | 15.60 | 14.80 | 15.10 | 15.10 | 5.59% | 279 |
| Jan 2, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 2.14% | - |
| Dec 30, 2025 | 14.00 | 14.00 | 14.00 | 14.00 | 14.00 | -5.41% | - |
| Dec 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | 4.23% | 5 |
| Dec 23, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | 0.71% | - |
| Dec 22, 2025 | 14.10 | 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% | - |