Nordex SE (FRA:NDX1)
Germany · Delayed Price · Currency is EUR 32.34
-0.20 (-0.61%)
At close: Jan 9, 2026
Nordex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 5, 2025 | 26.04 | 26.04 | 25.90 | 25.90 | 25.90 | 1.09% | 20 |
| Dec 4, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.95% | - |
| Dec 3, 2025 | 25.76 | 25.76 | 25.38 | 25.38 | 25.38 | -2.16% | 207 |
| Dec 2, 2025 | 25.00 | 25.94 | 25.00 | 25.94 | 25.94 | 3.35% | 2,070 |
| Dec 1, 2025 | 25.56 | 25.70 | 25.00 | 25.10 | 25.10 | -3.01% | 2,290 |
| Nov 28, 2025 | 26.30 | 26.30 | 25.88 | 25.88 | 25.88 | -1.75% | 250 |
| Nov 27, 2025 | 26.36 | 26.64 | 26.34 | 26.34 | 26.34 | 0.15% | 1,294 |
| Nov 26, 2025 | 25.80 | 26.36 | 25.80 | 26.30 | 26.30 | 3.30% | 751 |
| Nov 25, 2025 | 25.78 | 25.80 | 25.28 | 25.46 | 25.46 | -0.24% | 1,774 |
| Nov 24, 2025 | 25.70 | 25.70 | 25.52 | 25.52 | 25.52 | -0.55% | 235 |
| Nov 21, 2025 | 26.64 | 26.64 | 25.66 | 25.66 | 25.66 | -5.80% | 2,126 |
| Nov 20, 2025 | 27.22 | 27.50 | 27.22 | 27.24 | 27.24 | 1.87% | 1,110 |
| Nov 19, 2025 | 26.48 | 26.74 | 26.48 | 26.74 | 26.74 | 1.44% | 50 |
| Nov 18, 2025 | 26.84 | 27.30 | 26.12 | 26.36 | 26.36 | -3.44% | 12,043 |
| Nov 17, 2025 | 27.20 | 27.40 | 27.20 | 27.30 | 27.30 | -0.73% | 1,387 |
| Nov 14, 2025 | 26.94 | 27.50 | 26.30 | 27.50 | 27.50 | 2.15% | 4,110 |
| Nov 13, 2025 | 28.22 | 28.22 | 26.74 | 26.92 | 26.92 | -4.06% | 6,341 |
| Nov 12, 2025 | 27.94 | 28.30 | 27.86 | 28.06 | 28.06 | 0.65% | 3,735 |
| Nov 11, 2025 | 27.56 | 28.20 | 27.38 | 27.88 | 27.88 | 2.27% | 7,534 |
| Nov 10, 2025 | 27.52 | 27.60 | 27.26 | 27.26 | 27.26 | 0.15% | 5,256 |
| Nov 7, 2025 | 27.54 | 27.88 | 27.10 | 27.22 | 27.22 | -1.52% | 6,914 |
| Nov 6, 2025 | 26.80 | 28.00 | 26.80 | 27.64 | 27.64 | 3.29% | 8,821 |
| Nov 5, 2025 | 25.88 | 27.00 | 25.88 | 26.76 | 26.76 | 2.92% | 3,185 |
| Nov 4, 2025 | 26.00 | 26.62 | 25.04 | 26.00 | 26.00 | - | 10,670 |
| Nov 3, 2025 | 25.46 | 26.00 | 25.46 | 26.00 | 26.00 | 1.17% | 533 |
| Oct 31, 2025 | 26.06 | 26.46 | 25.30 | 25.70 | 25.70 | -1.53% | 8,990 |
| Oct 30, 2025 | 26.48 | 26.52 | 25.90 | 26.10 | 26.10 | -1.51% | 9,241 |
| Oct 29, 2025 | 27.10 | 27.10 | 26.20 | 26.50 | 26.50 | -1.12% | 8,653 |
| Oct 28, 2025 | 24.40 | 27.16 | 24.24 | 26.80 | 26.80 | 14.24% | 67,329 |
| Oct 27, 2025 | 22.08 | 23.46 | 21.88 | 23.46 | 23.46 | 3.62% | 11,284 |