NORMA Group SE (FRA:NOEJ)
Germany · Delayed Price · Currency is EUR 13.52
+0.22 (1.65%)
At close: Dec 5, 2025
NORMA Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Nov 13, 2025 | 13.06 | 13.20 | 13.06 | 13.20 | 13.20 | 3.77% | 50 |
| Nov 12, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.93% | - |
| Nov 11, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.62% | - |
| Nov 10, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.15% | - |
| Nov 7, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.15% | 100 |
| Nov 6, 2025 | 13.38 | 13.38 | 12.96 | 12.96 | 12.96 | -4.00% | 940 |
| Nov 5, 2025 | 13.38 | 13.50 | 13.38 | 13.50 | 13.50 | -2.17% | 100 |
| Nov 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.54% | 8 |
| Nov 3, 2025 | 14.04 | 14.16 | 14.04 | 14.16 | 14.16 | -0.28% | 250 |
| Oct 31, 2025 | 14.06 | 14.20 | 14.06 | 14.20 | 14.20 | 0.85% | 450 |
| Oct 30, 2025 | 14.28 | 14.28 | 14.08 | 14.08 | 14.08 | -2.63% | 750 |
| Oct 29, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.41% | - |
| Oct 28, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.68% | - |
| Oct 27, 2025 | 15.04 | 15.04 | 14.62 | 14.62 | 14.62 | -1.62% | 400 |
| Oct 24, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 2.77% | - |
| Oct 23, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.41% | - |
| Oct 22, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.55% | - |
| Oct 21, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -2.56% | 200 |
| Oct 20, 2025 | 15.08 | 15.08 | 14.82 | 14.82 | 14.82 | 1.65% | 3 |
| Oct 17, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.35% | - |
| Oct 16, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.07% | - |
| Oct 15, 2025 | 14.86 | 14.94 | 14.86 | 14.94 | 14.94 | -0.27% | 75 |
| Oct 14, 2025 | 14.98 | 14.98 | 14.80 | 14.98 | 14.98 | -0.53% | 380 |
| Oct 13, 2025 | 15.00 | 15.06 | 15.00 | 15.06 | 15.06 | 1.48% | 250 |
| Oct 10, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.27% | - |
| Oct 9, 2025 | 14.82 | 14.82 | 14.74 | 14.80 | 14.80 | -0.54% | 450 |
| Oct 8, 2025 | 14.94 | 14.94 | 14.82 | 14.88 | 14.88 | -1.06% | 1,070 |
| Oct 7, 2025 | 15.30 | 15.30 | 15.04 | 15.04 | 15.04 | -2.34% | 250 |
| Oct 6, 2025 | 15.26 | 15.40 | 15.26 | 15.40 | 15.40 | 1.05% | 200 |
| Oct 3, 2025 | 15.36 | 15.36 | 15.10 | 15.24 | 15.24 | 1.74% | 700 |
| Oct 2, 2025 | 14.68 | 14.98 | 14.68 | 14.98 | 14.98 | 4.90% | 80 |
| Oct 1, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.42% | - |
| Sep 30, 2025 | 14.26 | 14.34 | 14.26 | 14.34 | 14.34 | -3.11% | 75 |
| Sep 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |