NORMA Group SE (FRA:NOEJ)
Germany · Delayed Price · Currency is EUR 15.20
-0.08 (-0.52%)
Jan 29, 2026, 1:04 PM EST
NORMA Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | -1.84% | - |
| Jan 29, 2026 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -0.52% | - |
| Jan 28, 2026 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | 1.46% | - |
| Jan 27, 2026 | 15.14 | 15.14 | 15.06 | 15.06 | 15.06 | -0.40% | 200 |
| Jan 26, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -2.33% | - |
| Jan 23, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.48 | 3.75% | - |
| Jan 22, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 7.49% | - |
| Jan 21, 2026 | 13.88 | 13.88 | 13.88 | 13.88 | 13.88 | -2.94% | - |
| Jan 20, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | 1.13% | - |
| Jan 19, 2026 | 14.30 | 14.30 | 14.14 | 14.14 | 14.14 | -4.97% | 300 |
| Jan 16, 2026 | 15.62 | 15.62 | 14.88 | 14.88 | 14.88 | -2.49% | 444 |
| Jan 15, 2026 | 15.26 | 15.26 | 15.26 | 15.26 | 15.26 | 0.26% | - |
| Jan 14, 2026 | 15.22 | 15.24 | 15.22 | 15.22 | 15.22 | 0.53% | 670 |
| Jan 13, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 0.66% | - |
| Jan 12, 2026 | 15.04 | 15.04 | 15.04 | 15.04 | 15.04 | 0.53% | - |
| Jan 9, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | 1.77% | - |
| Jan 8, 2026 | 14.70 | 14.70 | 14.70 | 14.70 | 14.70 | 0.41% | - |
| Jan 7, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | 0.27% | - |
| Jan 6, 2026 | 14.60 | 14.60 | 14.60 | 14.60 | 14.60 | 0.27% | - |
| Jan 5, 2026 | 14.62 | 14.62 | 14.56 | 14.56 | 14.56 | 0.41% | 100 |
| Jan 2, 2026 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -0.41% | - |
| Dec 30, 2025 | 14.36 | 14.56 | 14.36 | 14.56 | 14.56 | 0.55% | 1,095 |
| Dec 29, 2025 | 14.50 | 14.54 | 14.30 | 14.48 | 14.48 | 0.14% | 656 |
| Dec 23, 2025 | 14.34 | 14.46 | 14.34 | 14.46 | 14.46 | 1.26% | 695 |
| Dec 22, 2025 | 14.36 | 14.36 | 14.28 | 14.28 | 14.28 | 0.71% | 983 |
| Dec 19, 2025 | 14.18 | 14.18 | 14.18 | 14.18 | 14.18 | -0.70% | - |
| Dec 18, 2025 | 14.04 | 14.28 | 14.04 | 14.28 | 14.28 | 0.85% | 250 |
| Dec 17, 2025 | 14.16 | 14.16 | 14.16 | 14.16 | 14.16 | -2.61% | - |
| Dec 16, 2025 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | 0.97% | - |
| Dec 15, 2025 | 14.40 | 14.40 | 14.40 | 14.40 | 14.40 | -0.14% | 110 |
| Dec 12, 2025 | 14.22 | 14.42 | 14.22 | 14.42 | 14.42 | 0.70% | 100 |
| Dec 11, 2025 | 13.72 | 14.32 | 13.72 | 14.32 | 14.32 | 3.32% | 470 |
| Dec 10, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | - | - |
| Dec 9, 2025 | 13.86 | 13.86 | 13.86 | 13.86 | 13.86 | -0.86% | - |
| Dec 8, 2025 | 13.98 | 13.98 | 13.98 | 13.98 | 13.98 | 3.40% | - |
| Dec 5, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.65% | - |
| Dec 4, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.99% | - |
| Dec 3, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.51% | - |
| Dec 2, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - | - |
| Dec 1, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.15% | 235 |
| Nov 28, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.15% | - |
| Nov 27, 2025 | 13.04 | 13.20 | 13.04 | 13.20 | 13.20 | 0.30% | 15 |
| Nov 26, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.54% | - |
| Nov 25, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.73% | - |
| Nov 24, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.59% | - |
| Nov 21, 2025 | 12.60 | 12.60 | 12.54 | 12.54 | 12.54 | -1.57% | 100 |
| Nov 20, 2025 | 12.80 | 12.80 | 12.74 | 12.74 | 12.74 | 1.27% | 250 |
| Nov 19, 2025 | 12.90 | 12.90 | 12.56 | 12.58 | 12.58 | -3.68% | 1,009 |
| Nov 18, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.66% | - |
| Nov 17, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 2.15% | - |