NORMA Group SE (FRA:NOEJ)
Germany · Delayed Price · Currency is EUR 14.86
+0.34 (2.34%)
Last updated: Oct 23, 2025, 2:04 PM CET
NORMA Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.41% | 200 |
| Oct 22, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.55% | 200 |
| 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% | 75 |
| Oct 16, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.07% | 75 |
| 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% | 450 |
| 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 | - | 13,988 |
| Sep 26, 2025 | 14.92 | 14.92 | 14.80 | 14.80 | 14.80 | -2.12% | 250 |
| Sep 25, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -3.82% | 7,514 |
| Sep 24, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.13% | 15,274 |
| Sep 23, 2025 | 18.50 | 18.90 | 15.70 | 15.70 | 15.70 | -12.19% | 3,622 |
| Sep 22, 2025 | 18.54 | 18.54 | 17.88 | 17.88 | 17.88 | -3.77% | 150 |
| Sep 19, 2025 | 17.70 | 18.58 | 17.70 | 18.58 | 18.58 | 9.29% | 140 |
| Sep 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.93% | 300 |
| Sep 17, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 2.51% | 300 |
| Sep 16, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.36% | 300 |
| Sep 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.83% | 300 |
| Sep 12, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.51% | 2,026 |
| Sep 11, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.13% | 2,026 |
| Sep 10, 2025 | 16.02 | 16.02 | 15.96 | 15.96 | 15.96 | -1.97% | 2,026 |
| Sep 9, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.25% | 5 |
| Sep 8, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.37% | 5 |
| Sep 5, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4.49% | 5 |
| Sep 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.02% | 5 |
| Sep 3, 2025 | 15.32 | 15.76 | 15.32 | 15.76 | 15.76 | 1.29% | 5 |
| Sep 2, 2025 | 16.08 | 16.08 | 15.56 | 15.56 | 15.56 | -1.89% | 80 |
| Sep 1, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.63% | 410 |
| Aug 29, 2025 | 16.24 | 16.24 | 15.96 | 15.96 | 15.96 | -0.50% | 410 |
| Aug 28, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.60% | 202 |
| Aug 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.12% | 202 |
| Aug 26, 2025 | 16.50 | 16.58 | 16.28 | 16.28 | 16.28 | -1.93% | 202 |
| Aug 25, 2025 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | 1.59% | 350 |
| Aug 22, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.68% | 290 |
| Aug 21, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.48% | 290 |
| Aug 20, 2025 | 17.20 | 17.20 | 16.70 | 16.70 | 16.70 | -3.91% | 290 |
| Aug 19, 2025 | 16.92 | 17.40 | 16.92 | 17.38 | 17.38 | 3.08% | 550 |
| Aug 18, 2025 | 16.98 | 16.98 | 16.86 | 16.86 | 16.86 | -1.17% | 300 |
| Aug 15, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -1.16% | 1,259 |