Nordex SE (FRA:NDX)
Germany · Delayed Price · Currency is EUR 19.80
-1.40 (-6.60%)
Last updated: Jun 3, 2026, 12:02 PM CET
FRA:NDX Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 19, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 15 |
| May 18, 2026 | 22.00 | 23.20 | 22.00 | 23.20 | 23.20 | 4.50% | 15 |
| May 15, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | -5.13% | - |
| May 14, 2026 | 22.40 | 23.40 | 22.40 | 23.40 | 23.40 | 4.46% | 100 |
| May 13, 2026 | 22.80 | 22.80 | 22.00 | 22.40 | 22.40 | -5.88% | 180 |
| May 12, 2026 | 23.00 | 23.80 | 23.00 | 23.80 | 23.80 | 4.39% | 15 |
| May 11, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | -3.39% | - |
| May 8, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | - | - |
| May 7, 2026 | 23.60 | 23.60 | 23.60 | 23.60 | 23.60 | -5.60% | - |
| May 6, 2026 | 24.60 | 25.00 | 24.60 | 25.00 | 25.00 | 0.81% | 6 |
| May 5, 2026 | 24.00 | 24.80 | 24.00 | 24.80 | 24.80 | -1.59% | 90 |
| May 4, 2026 | 24.20 | 25.20 | 24.20 | 25.20 | 25.20 | 5.00% | 110 |
| Apr 30, 2026 | 22.80 | 24.00 | 22.80 | 24.00 | 24.00 | 0.84% | 2 |
| Apr 29, 2026 | 24.00 | 24.00 | 23.80 | 23.80 | 23.80 | -0.83% | 204 |
| Apr 28, 2026 | 23.80 | 24.80 | 23.80 | 24.00 | 24.00 | 5.26% | 158 |
| Apr 27, 2026 | 22.80 | 22.80 | 22.80 | 22.80 | 22.80 | 1.79% | - |
| Apr 24, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | 0.90% | - |
| Apr 23, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 0.91% | - |
| Apr 22, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | - | - |
| Apr 21, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -0.90% | - |
| Apr 20, 2026 | 22.40 | 22.40 | 22.20 | 22.20 | 22.20 | -4.31% | 12 |
| Apr 17, 2026 | 22.60 | 23.20 | 21.80 | 23.20 | 23.20 | 2.65% | 616 |
| Apr 16, 2026 | 22.60 | 22.60 | 22.60 | 22.60 | 22.60 | 2.73% | - |
| Apr 15, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -4.35% | - |
| Apr 14, 2026 | 22.40 | 23.00 | 22.20 | 23.00 | 23.00 | 2.68% | 425 |
| Apr 13, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -5.08% | - |
| Apr 10, 2026 | 22.40 | 23.60 | 22.40 | 23.60 | 23.60 | 0.85% | 413 |
| Apr 9, 2026 | 22.20 | 23.60 | 22.20 | 23.40 | 23.40 | 5.41% | 381 |
| Apr 8, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | - | - |
| Apr 7, 2026 | 22.20 | 22.20 | 22.20 | 22.20 | 22.20 | 2.78% | - |
| Apr 2, 2026 | 21.60 | 21.60 | 21.60 | 21.60 | 21.60 | -5.26% | - |
| Apr 1, 2026 | 22.40 | 22.80 | 22.40 | 22.80 | 22.80 | 2.70% | 3 |
| Mar 31, 2026 | 21.60 | 22.20 | 21.60 | 22.20 | 22.20 | 4.72% | 10 |
| Mar 30, 2026 | 21.20 | 21.20 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Mar 27, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Mar 26, 2026 | 22.00 | 22.60 | 22.00 | 22.00 | 22.00 | 0.92% | 210 |
| Mar 25, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | - | - |
| Mar 24, 2026 | 21.80 | 21.80 | 21.80 | 21.80 | 21.80 | -0.91% | - |
| Mar 23, 2026 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -1.79% | - |