Nordex SE (FRA:NDX)
Germany · Delayed Price · Currency is EUR 18.50
-1.40 (-7.04%)
Last updated: Jul 28, 2026, 8:01 AM CET
FRA:NDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 28, 2026 | 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% | - |
| Jul 10, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 0.96% | - |
| Jul 9, 2026 | 20.80 | 20.80 | 20.80 | 20.80 | 20.80 | - | - |
| Jul 8, 2026 | 20.60 | 21.00 | 20.60 | 20.80 | 20.80 | -2.80% | 160 |
| Jul 7, 2026 | 21.80 | 21.80 | 21.40 | 21.40 | 21.40 | - | 100 |
| Jul 6, 2026 | 23.00 | 23.80 | 21.40 | 21.40 | 21.40 | -7.76% | 1,000 |
| Jul 3, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.87% | - |
| Jul 2, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | - | - |
| Jul 1, 2026 | 23.00 | 23.00 | 23.00 | 23.00 | 23.00 | 4.55% | - |
| Jun 30, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Jun 29, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 0.92% | - |
| Jun 26, 2026 | 21.40 | 21.80 | 21.40 | 21.80 | 21.80 | 1.87% | 100 |
| Jun 25, 2026 | 21.40 | 21.40 | 21.40 | 21.40 | 21.40 | -6.14% | - |
| Jun 24, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -2.56% | - |
| Jun 23, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 23.40 | -1.68% | 3 |
| Jun 22, 2026 | 23.80 | 23.80 | 23.80 | 23.80 | 23.80 | 7.21% | - |
| Jun 19, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Jun 18, 2026 | 21.20 | 22.00 | 21.20 | 22.00 | 22.00 | -0.90% | 15 |
| Jun 17, 2026 | 19.90 | 22.20 | 19.90 | 22.20 | 22.20 | 11.00% | 1 |
| Jun 16, 2026 | 19.80 | 20.20 | 19.80 | 20.00 | 20.00 | -1.96% | 460 |
| Jun 15, 2026 | 20.60 | 20.60 | 20.00 | 20.40 | 20.40 | 2.00% | 220 |
| Jun 12, 2026 | 19.10 | 20.00 | 19.10 | 20.00 | 20.00 | 4.71% | 50 |
| Jun 11, 2026 | 18.50 | 19.40 | 18.50 | 19.10 | 19.10 | 4.37% | 909 |
| Jun 10, 2026 | 19.10 | 19.10 | 18.30 | 18.30 | 18.30 | -8.04% | 100 |
| Jun 9, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.40% | - |
| Jun 8, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 3.00% | 30 |
| Jun 5, 2026 | 20.00 | 20.00 | 20.00 | 20.00 | 20.00 | 0.50% | - |
| Jun 4, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | 0.51% | 395 |
| Jun 3, 2026 | 19.90 | 19.90 | 19.80 | 19.80 | 19.80 | -6.60% | 395 |
| Jun 2, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | 1.92% | - |
| Jun 1, 2026 | 20.40 | 20.80 | 20.40 | 20.80 | 20.80 | 0.97% | 50 |
| May 29, 2026 | 20.60 | 20.60 | 20.60 | 20.60 | 20.60 | 1.98% | - |
| May 28, 2026 | 20.20 | 20.20 | 20.20 | 20.20 | 20.20 | 1.00% | - |
| May 27, 2026 | 21.00 | 21.00 | 20.00 | 20.00 | 20.00 | -4.76% | 200 |
| May 26, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | - | - |
| May 25, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | -2.78% | 250 |
| May 22, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | - | - |
| May 21, 2026 | 21.20 | 21.60 | 21.20 | 21.60 | 21.60 | 1.89% | 4 |
| May 20, 2026 | 21.80 | 21.80 | 21.20 | 21.20 | 21.20 | -8.62% | 10 |