Nordex SE (FRA:NDX1)
Germany · Delayed Price · Currency is EUR 25.88
-0.46 (-1.75%)
At close: Nov 28, 2025
Nordex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 451 |
| 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 |
| Oct 24, 2025 | 22.36 | 22.68 | 22.30 | 22.64 | 22.64 | 0.09% | 940 |
| Oct 23, 2025 | 22.46 | 22.72 | 22.46 | 22.62 | 22.62 | 0.53% | 780 |
| Oct 22, 2025 | 22.66 | 23.14 | 22.30 | 22.50 | 22.50 | -1.40% | 7,699 |
| Oct 21, 2025 | 22.94 | 22.94 | 22.82 | 22.82 | 22.82 | -0.61% | 850 |
| Oct 20, 2025 | 23.28 | 23.28 | 22.96 | 22.96 | 22.96 | -0.86% | 2,479 |
| Oct 17, 2025 | 23.24 | 23.24 | 22.70 | 23.16 | 23.16 | -1.45% | 18,054 |
| Oct 16, 2025 | 23.50 | 23.60 | 23.30 | 23.50 | 23.50 | - | 1,690 |
| Oct 15, 2025 | 23.94 | 23.94 | 23.50 | 23.50 | 23.50 | -1.43% | 627 |
| Oct 14, 2025 | 24.12 | 24.50 | 23.68 | 23.84 | 23.84 | -1.49% | 10,986 |
| Oct 13, 2025 | 24.14 | 24.26 | 23.74 | 24.20 | 24.20 | 0.92% | 3,719 |
| Oct 10, 2025 | 23.74 | 24.24 | 23.74 | 23.98 | 23.98 | 1.10% | 13,411 |
| Oct 9, 2025 | 23.48 | 23.90 | 22.84 | 23.72 | 23.72 | 0.51% | 13,478 |
| Oct 8, 2025 | 23.32 | 23.90 | 23.32 | 23.60 | 23.60 | 1.90% | 21,774 |
| Oct 7, 2025 | 23.10 | 23.46 | 23.06 | 23.16 | 23.16 | 1.85% | 9,845 |
| Oct 6, 2025 | 22.74 | 23.10 | 22.74 | 22.74 | 22.74 | 0.98% | 6,752 |
| Oct 3, 2025 | 22.76 | 23.14 | 22.40 | 22.52 | 22.52 | 0.09% | 16,308 |
| Oct 2, 2025 | 22.70 | 22.76 | 22.38 | 22.50 | 22.50 | -1.23% | 15,146 |
| Oct 1, 2025 | 21.66 | 22.78 | 21.62 | 22.78 | 22.78 | 5.27% | 4,839 |
| Sep 30, 2025 | 21.70 | 21.70 | 21.44 | 21.64 | 21.64 | 0.09% | 2,912 |
| Sep 29, 2025 | 21.54 | 22.06 | 21.54 | 21.62 | 21.62 | -0.09% | 4,278 |
| Sep 26, 2025 | 21.74 | 22.04 | 21.54 | 21.64 | 21.64 | -1.19% | 2,950 |
| Sep 25, 2025 | 21.46 | 22.04 | 21.46 | 21.90 | 21.90 | 2.15% | 2,644 |
| Sep 24, 2025 | 21.02 | 21.44 | 21.02 | 21.44 | 21.44 | 2.58% | 150 |
| Sep 23, 2025 | 21.02 | 21.58 | 20.90 | 20.90 | 20.90 | -0.29% | 1,801 |