Nordex SE (FRA:NDX)
Germany · Delayed Price · Currency is EUR 19.90
+0.70 (3.65%)
At close: Sep 18, 2026
FRA:NDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 3.65% | - |
| Sep 17, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 0.52% | - |
| Sep 16, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 2.14% | - |
| Sep 15, 2026 | 18.70 | 18.70 | 18.70 | 18.70 | 18.70 | -3.61% | - |
| Sep 14, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 0.52% | - |
| Sep 11, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -1.03% | - |
| Sep 10, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | - |
| Sep 9, 2026 | 19.90 | 19.90 | 19.60 | 19.60 | 19.60 | -4.85% | 15 |
| Sep 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | -0.96% | - |
| Sep 7, 2026 | 18.80 | 20.80 | 18.80 | 20.80 | 20.80 | 14.92% | 5 |
| Sep 4, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | 1.12% | - |
| Sep 3, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Sep 2, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -2.69% | - |
| Sep 1, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -2.11% | - |
| Aug 31, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Aug 28, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 1.06% | - |
| Aug 27, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.56% | - |
| Aug 26, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | - | - |
| Aug 25, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | 1.59% | - |
| Aug 24, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | -1.05% | - |
| Aug 21, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -1.04% | - |
| Aug 20, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Aug 19, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | 1.57% | - |
| Aug 18, 2026 | 19.70 | 19.70 | 19.10 | 19.10 | 19.10 | -1.04% | 980 |
| Aug 17, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Aug 14, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -3.00% | - |
| Aug 13, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 3.63% | - |
| Aug 12, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 0.52% | - |
| Aug 11, 2026 | 19.00 | 19.20 | 19.00 | 19.20 | 19.20 | -0.52% | 50 |
| Aug 10, 2026 | 19.20 | 19.30 | 19.20 | 19.30 | 19.30 | 1.58% | 162 |
| Aug 7, 2026 | 19.40 | 19.40 | 19.00 | 19.00 | 19.00 | - | 10 |
| Aug 6, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | 2.70% | - |
| Aug 5, 2026 | 19.70 | 19.70 | 18.50 | 18.50 | 18.50 | -6.57% | 164 |
| Aug 4, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | 5.32% | - |
| Aug 3, 2026 | 19.10 | 19.10 | 18.80 | 18.80 | 18.80 | -6.00% | 30 |
| Jul 31, 2026 | 19.70 | 20.00 | 19.70 | 20.00 | 20.00 | 5.26% | 5 |
| Jul 30, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Jul 29, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | 3.24% | - |
| Jul 28, 2026 | 18.50 | 18.50 | 18.50 | 18.50 | 18.50 | -7.04% | - |
| Jul 27, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | - |
| Jul 24, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Jul 23, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -1.94% | - |
| Jul 22, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| Jul 21, 2026 | 20.40 | 20.40 | 20.20 | 20.20 | 20.20 | 3.59% | 60 |
| Jul 20, 2026 | 19.50 | 19.50 | 19.50 | 19.50 | 19.50 | -0.51% | 10 |
| Jul 17, 2026 | 19.60 | 19.60 | 19.60 | 19.60 | 19.60 | -1.01% | - |
| Jul 16, 2026 | 19.80 | 19.80 | 19.80 | 19.80 | 19.80 | -1.98% | - |
| Jul 15, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -2.88% | - |
| Jul 14, 2026 | 19.80 | 20.80 | 19.80 | 20.80 | 20.80 | 2.97% | 6 |
| Jul 13, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | -3.81% | - |