Nordex SE (FRA:NDX)
Germany · Delayed Price · Currency is EUR 18.20
-0.40 (-2.15%)
At close: Oct 23, 2026
FRA:NDX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 18.20 | 18.20 | 18.20 | 18.20 | 18.20 | -2.15% | - |
| Oct 22, 2026 | 18.60 | 18.60 | 18.60 | 18.60 | 18.60 | -1.59% | - |
| Oct 21, 2026 | 18.90 | 18.90 | 18.90 | 18.90 | 18.90 | 0.53% | - |
| Oct 20, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | -2.59% | - |
| Oct 19, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 2.66% | 13 |
| Oct 16, 2026 | 18.80 | 18.80 | 18.80 | 18.80 | 18.80 | 10.59% | - |
| Oct 15, 2026 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -5.03% | - |
| Oct 14, 2026 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | -1.10% | - |
| Oct 13, 2026 | 18.10 | 18.10 | 18.10 | 18.10 | 18.10 | -4.74% | - |
| Oct 12, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | 13.10% | 24 |
| Oct 9, 2026 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | -4.00% | - |
| Oct 8, 2026 | 17.50 | 17.50 | 17.50 | 17.50 | 17.50 | -0.57% | - |
| Oct 7, 2026 | 18.00 | 18.00 | 17.60 | 17.60 | 17.60 | -5.88% | 10 |
| Oct 6, 2026 | 18.50 | 18.70 | 18.50 | 18.70 | 18.70 | -1.58% | 10 |
| Oct 5, 2026 | 19.00 | 19.00 | 19.00 | 19.00 | 19.00 | -0.52% | - |
| Oct 2, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -0.52% | - |
| Oct 1, 2026 | 19.20 | 19.20 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Sep 30, 2026 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | -0.52% | - |
| Sep 29, 2026 | 19.40 | 19.40 | 19.40 | 19.40 | 19.40 | -1.52% | - |
| Sep 28, 2026 | 19.70 | 19.70 | 19.70 | 19.70 | 19.70 | 3.14% | - |
| Sep 25, 2026 | 19.10 | 19.10 | 19.10 | 19.10 | 19.10 | -4.02% | - |
| Sep 24, 2026 | 19.90 | 19.90 | 19.90 | 19.90 | 19.90 | -3.40% | - |
| Sep 23, 2026 | 20.80 | 20.80 | 20.60 | 20.60 | 20.60 | 0.98% | 256 |
| Sep 22, 2026 | 19.90 | 20.40 | 19.90 | 20.40 | 20.40 | 0.99% | 165 |
| Sep 21, 2026 | 19.50 | 20.20 | 19.50 | 20.20 | 20.20 | 1.51% | 256 |
| 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% | - |