NORMA Group SE (FRA:NOEJ)
Germany · Delayed Price · Currency is EUR 15.08
-0.10 (-0.66%)
At close: Feb 20, 2026
NORMA Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 14.94 | 15.08 | 14.94 | 15.08 | 15.08 | -0.66% | 200 |
| Feb 19, 2026 | 15.26 | 15.26 | 15.18 | 15.18 | 15.18 | - | 60 |
| Feb 18, 2026 | 15.54 | 15.54 | 15.18 | 15.18 | 15.18 | -1.17% | 200 |
| Feb 17, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.36 | -4.24% | - |
| Feb 16, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -0.50% | - |
| Feb 13, 2026 | 16.12 | 16.12 | 16.12 | 16.12 | 16.12 | -2.42% | - |
| Feb 12, 2026 | 16.52 | 16.52 | 16.52 | 16.52 | 16.52 | 1.72% | - |
| Feb 11, 2026 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | 0.50% | - |
| Feb 10, 2026 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 2.41% | - |
| Feb 9, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -0.63% | - |
| Feb 6, 2026 | 15.94 | 15.94 | 15.88 | 15.88 | 15.88 | 0.89% | 250 |
| Feb 5, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | -0.51% | - |
| Feb 4, 2026 | 15.80 | 15.98 | 15.80 | 15.82 | 15.82 | 2.33% | 377 |
| Feb 3, 2026 | 15.52 | 15.52 | 15.44 | 15.46 | 15.46 | -0.39% | 1,100 |
| Feb 2, 2026 | 14.52 | 15.52 | 14.52 | 15.52 | 15.52 | 4.02% | 750 |
| 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% | - |