Nordex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	33.88	34.24	33.54	34.12	34.12	1.01%	26,153
Feb 19, 2026	34.68	34.70	33.78	33.78	33.78	-2.03%	9,779
Feb 18, 2026	33.68	34.60	33.66	34.48	34.48	2.62%	14,759
Feb 17, 2026	33.48	34.00	33.48	33.60	33.60	0.12%	1,861
Feb 16, 2026	32.18	33.90	32.18	33.56	33.56	4.03%	4,416
Feb 13, 2026	31.66	32.26	31.40	32.26	32.26	1.64%	1,233
Feb 12, 2026	32.62	32.90	31.66	31.74	31.74	-2.16%	13,739
Feb 11, 2026	32.34	32.60	31.74	32.44	32.44	0.12%	896
Feb 10, 2026	32.60	32.60	32.00	32.40	32.40	-3.28%	8,255
Feb 9, 2026	33.02	33.82	32.60	33.50	33.50	1.21%	2,401
Feb 6, 2026	32.90	33.40	32.64	33.10	33.10	0.24%	2,255
Feb 5, 2026	33.84	34.08	32.50	33.02	33.02	-2.08%	5,125
Feb 4, 2026	35.10	35.10	33.72	33.72	33.72	-3.27%	7,308
Feb 3, 2026	34.66	35.14	34.66	34.86	34.86	0.29%	14,781
Feb 2, 2026	33.54	34.76	33.20	34.76	34.76	2.06%	2,658
Jan 30, 2026	32.16	34.16	32.14	34.06	34.06	6.17%	5,478
Jan 29, 2026	34.16	34.74	30.24	32.08	32.08	-6.91%	17,186
Jan 28, 2026	34.30	34.58	34.18	34.46	34.46	0.23%	6,226
Jan 27, 2026	34.04	34.38	33.68	34.38	34.38	1.24%	2,204
Jan 26, 2026	33.80	33.96	33.34	33.96	33.96	1.43%	15,792
Jan 23, 2026	32.94	33.60	32.94	33.48	33.48	2.20%	9,166
Jan 22, 2026	31.60	33.30	31.60	32.76	32.76	4.60%	8,739
Jan 21, 2026	31.80	31.80	31.32	31.32	31.32	-2.06%	2,575
Jan 20, 2026	32.10	32.10	31.38	31.98	31.98	-0.99%	3,617
Jan 19, 2026	31.40	32.60	31.40	32.30	32.30	1.06%	8,430
Jan 16, 2026	31.74	31.96	30.98	31.96	31.96	0.57%	1,710
Jan 15, 2026	31.98	32.00	31.78	31.78	31.78	-0.25%	4,377
Jan 14, 2026	32.18	32.52	31.86	31.86	31.86	-2.39%	2,550
Jan 13, 2026	32.16	32.64	31.70	32.64	32.64	2.26%	5,796
Jan 12, 2026	32.26	32.26	31.60	31.92	31.92	-1.30%	8,392
Jan 9, 2026	32.52	32.84	31.90	32.34	32.34	-0.61%	2,369
Jan 8, 2026	32.72	33.02	32.22	32.54	32.54	-0.97%	4,738
Jan 7, 2026	31.92	33.00	31.86	32.86	32.86	3.53%	8,178
Jan 6, 2026	31.78	32.06	31.64	31.74	31.74	1.67%	7,732
Jan 5, 2026	30.44	31.40	29.58	31.22	31.22	4.14%	13,683
Jan 2, 2026	28.96	30.12	28.96	29.98	29.98	3.02%	6,337
Dec 30, 2025	28.84	29.14	28.80	29.10	29.10	1.04%	3,062
Dec 29, 2025	28.82	28.94	28.24	28.80	28.80	-0.96%	3,162
Dec 23, 2025	29.10	29.22	29.08	29.08	29.08	-0.07%	1,530
Dec 22, 2025	28.98	29.34	28.64	29.10	29.10	0.21%	6,293
Dec 19, 2025	28.60	29.04	28.60	29.04	29.04	2.33%	2,400
Dec 18, 2025	28.78	28.78	28.22	28.38	28.38	-2.47%	1,892
Dec 17, 2025	29.18	29.18	28.98	29.10	29.10	-0.27%	4,040
Dec 16, 2025	29.36	29.50	28.64	29.18	29.18	-0.88%	919
Dec 15, 2025	28.94	29.44	28.80	29.44	29.44	1.94%	2,331
Dec 12, 2025	28.88	29.50	28.88	28.88	28.88	0.14%	4,225
Dec 11, 2025	28.76	29.30	28.50	28.84	28.84	1.76%	28,167
Dec 10, 2025	26.68	28.48	26.68	28.34	28.34	7.51%	12,052
Dec 9, 2025	26.36	26.50	26.08	26.36	26.36	2.89%	1,678
Dec 8, 2025	25.88	26.50	25.62	25.62	25.62	-1.08%	1,038