NORMA Group SE (FRA:NOEJ)
Germany · Delayed Price · Currency is EUR 16.28
0.00 (0.00%)
At close: Aug 29, 2025
NORMA Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 3, 2025 | 15.56 | 15.86 | 15.54 | 15.82 | - | 2.20% | 20,341 |
| Sep 2, 2025 | 16.08 | 16.08 | 15.32 | 15.48 | - | -4.21% | 46,952 |
| Sep 1, 2025 | 15.98 | 16.20 | 15.68 | 16.16 | - | -0.74% | 86,757 |
| Aug 29, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | - | - | 69,666 |
| Aug 28, 2025 | 16.20 | 16.68 | 16.20 | 16.28 | - | 0.74% | 83,666 |
| Aug 27, 2025 | 16.40 | 16.54 | 16.10 | 16.16 | - | -1.82% | 65,505 |
| Aug 26, 2025 | 16.58 | 16.58 | 16.12 | 16.46 | - | -0.84% | 172,870 |
| Aug 25, 2025 | 16.80 | 16.96 | 16.54 | 16.60 | - | -1.54% | 50,206 |
| Aug 22, 2025 | 16.36 | 16.94 | 16.34 | 16.86 | - | 2.80% | 47,615 |
| Aug 21, 2025 | 16.64 | 16.78 | 16.32 | 16.40 | - | -1.91% | 27,578 |
| Aug 20, 2025 | 17.24 | 17.24 | 16.58 | 16.72 | - | -3.35% | 40,216 |
| Aug 19, 2025 | 16.88 | 17.58 | 16.88 | 17.30 | - | 1.76% | 37,758 |
| Aug 18, 2025 | 17.04 | 17.20 | 16.86 | 17.00 | - | -0.82% | 37,544 |
| Aug 15, 2025 | 17.00 | 17.46 | 17.00 | 17.14 | - | -0.46% | 44,244 |
| Aug 14, 2025 | 17.20 | 17.36 | 16.78 | 17.22 | - | -0.23% | 75,920 |
| Aug 13, 2025 | 18.30 | 18.30 | 17.18 | 17.26 | - | 8.83% | 107,341 |
| Aug 12, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | - | - | 323,064 |
| Aug 11, 2025 | 16.80 | 16.80 | 15.78 | 15.86 | - | -6.04% | 56,486 |
| Aug 8, 2025 | 16.50 | 16.92 | 16.46 | 16.88 | - | 2.30% | 84,262 |
| Aug 7, 2025 | 15.98 | 16.68 | 15.94 | 16.50 | - | 3.90% | 93,591 |
| Aug 6, 2025 | 16.76 | 16.86 | 15.78 | 15.88 | - | -3.41% | 124,010 |
| Aug 5, 2025 | 15.50 | 16.44 | 15.50 | 16.44 | - | 6.89% | 87,153 |
| Aug 4, 2025 | 15.34 | 15.56 | 15.10 | 15.38 | - | 1.05% | 71,721 |
| Aug 1, 2025 | 15.54 | 15.56 | 15.10 | 15.22 | - | -2.31% | 117,372 |
| Jul 31, 2025 | 15.58 | 16.00 | 15.50 | 15.58 | - | -0.64% | 86,652 |
| Jul 30, 2025 | 15.64 | 15.92 | 15.56 | 15.68 | - | 0.64% | 50,571 |
| Jul 29, 2025 | 15.62 | 15.96 | 15.52 | 15.58 | - | -0.38% | 59,647 |
| Jul 28, 2025 | 15.96 | 16.08 | 15.60 | 15.64 | - | 0.64% | 66,772 |
| Jul 25, 2025 | 15.18 | 15.62 | 15.10 | 15.54 | - | 1.57% | 50,050 |
| Jul 24, 2025 | 15.54 | 15.78 | 15.22 | 15.30 | - | 1.19% | 41,171 |
| Jul 23, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | - | - | 54,192 |
| Jul 22, 2025 | 15.08 | 15.38 | 14.76 | 15.12 | - | -0.13% | 87,009 |
| Jul 21, 2025 | 15.14 | 15.74 | 15.12 | 15.14 | - | -0.26% | 50,928 |
| Jul 18, 2025 | 15.94 | 15.94 | 15.18 | 15.18 | - | -3.07% | 40,680 |
| Jul 17, 2025 | 15.52 | 15.70 | 15.38 | 15.66 | - | 0.13% | 58,926 |
| Jul 16, 2025 | 15.64 | 15.64 | 15.64 | 15.64 | - | - | 38,687 |
| Jul 15, 2025 | 15.80 | 16.30 | 15.64 | 15.64 | - | - | 66,748 |
| Jul 14, 2025 | 15.86 | 16.36 | 15.32 | 15.64 | - | -3.46% | 166,983 |
| Jul 11, 2025 | 15.50 | 16.32 | 15.28 | 16.20 | - | 6.72% | 128,555 |
| Jul 10, 2025 | 15.02 | 15.40 | 15.00 | 15.18 | - | 0.13% | 66,546 |
| Jul 9, 2025 | 15.00 | 15.24 | 14.94 | 15.16 | - | 1.07% | 90,589 |
| Jul 8, 2025 | 14.36 | 15.08 | 14.24 | 15.00 | - | 4.60% | 51,064 |
| Jul 7, 2025 | 14.30 | 14.48 | 14.16 | 14.34 | - | 1.27% | 34,274 |
| Jul 4, 2025 | 14.42 | 14.42 | 13.92 | 14.16 | - | -0.28% | 37,051 |
| Jul 3, 2025 | 14.26 | 14.46 | 14.08 | 14.20 | - | 0.14% | 28,076 |
| Jul 2, 2025 | 13.24 | 14.32 | 13.24 | 14.18 | - | 3.20% | 53,999 |
| Jul 1, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | - | - | 47,773 |
| Jun 30, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | - | - | 30,134 |
| Jun 27, 2025 | 13.20 | 13.74 | 13.16 | 13.74 | - | 4.09% | 47,098 |
| Jun 26, 2025 | 13.46 | 13.52 | 13.14 | 13.20 | - | -1.35% | 33,024 |