Nordex SE (FRA:NDX)
Germany · Delayed Price · Currency is EUR 16.50
-0.30 (-1.79%)
At close: Jan 30, 2026
Nordex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |