NORMA Group SE (FRA:NOEJ)
Germany · Delayed Price · Currency is EUR 14.54
-0.06 (-0.41%)
Last updated: Apr 24, 2026, 5:35 PM CET
FRA:NOEJ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 24, 2026 | 14.60 | 14.60 | 14.40 | 14.60 | - | 0.55% | 10,077 |
| Apr 23, 2026 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -1.09% | - |
| Apr 22, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 0.27% | - |
| Apr 21, 2026 | 14.72 | 14.72 | 14.64 | 14.64 | 14.64 | 0.69% | 250 |
| Apr 20, 2026 | 14.54 | 14.54 | 14.54 | 14.54 | 14.54 | -0.55% | - |
| Apr 17, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | - | - |
| Apr 16, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -2.27% | - |
| Apr 15, 2026 | 14.96 | 14.96 | 14.96 | 14.96 | 14.96 | -1.32% | - |
| Apr 14, 2026 | 14.98 | 15.16 | 14.98 | 15.16 | 15.16 | -0.79% | 129 |
| Apr 13, 2026 | 14.82 | 15.30 | 14.82 | 15.28 | 15.28 | 3.52% | 2,000 |
| Apr 10, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | 0.82% | - |
| Apr 9, 2026 | 14.64 | 14.64 | 14.64 | 14.64 | 14.64 | -1.35% | - |
| Apr 8, 2026 | 14.38 | 14.96 | 14.38 | 14.84 | 14.84 | 0.54% | 3,750 |
| Apr 7, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -0.27% | - |
| Apr 2, 2026 | 15.20 | 15.20 | 14.80 | 14.80 | 14.80 | -11.16% | 500 |
| Apr 1, 2026 | 16.66 | 16.66 | 16.66 | 16.66 | 16.66 | -0.95% | - |
| Mar 31, 2026 | 16.40 | 16.96 | 16.40 | 16.82 | 16.82 | -0.71% | 600 |
| Mar 30, 2026 | 16.60 | 16.94 | 16.60 | 16.94 | 16.94 | 1.93% | 250 |
| Mar 27, 2026 | 16.00 | 16.62 | 16.00 | 16.62 | 16.62 | 5.32% | 250 |
| Mar 26, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -1.50% | - |
| Mar 25, 2026 | 15.72 | 16.02 | 15.72 | 16.02 | 16.02 | 1.39% | 100 |
| Mar 24, 2026 | 15.10 | 15.80 | 15.10 | 15.80 | 15.80 | 4.08% | 250 |
| Mar 23, 2026 | 14.86 | 15.18 | 14.86 | 15.18 | 15.18 | 2.43% | 250 |
| Mar 20, 2026 | 14.88 | 15.04 | 14.82 | 14.82 | 14.82 | -1.07% | 319 |
| Mar 19, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.66% | - |
| Mar 18, 2026 | 15.08 | 15.08 | 15.08 | 15.08 | 15.08 | 0.67% | - |
| Mar 17, 2026 | 14.72 | 14.98 | 14.72 | 14.98 | 14.98 | 2.04% | 90 |
| Mar 16, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | -1.08% | - |
| Mar 13, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -0.40% | - |
| Mar 12, 2026 | 14.78 | 14.90 | 14.78 | 14.90 | 14.90 | -0.27% | 2 |
| Mar 11, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -0.40% | - |
| Mar 10, 2026 | 14.72 | 15.00 | 14.72 | 15.00 | 15.00 | 2.60% | 500 |
| Mar 9, 2026 | 14.62 | 14.62 | 14.62 | 14.62 | 14.62 | -1.62% | - |
| Mar 6, 2026 | 14.88 | 14.88 | 14.86 | 14.86 | 14.86 | -0.54% | 250 |
| Mar 5, 2026 | 15.04 | 15.04 | 14.94 | 14.94 | 14.94 | 0.40% | 250 |
| Mar 4, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -4.49% | - |
| Mar 3, 2026 | 15.58 | 15.58 | 15.58 | 15.58 | 15.58 | 0.39% | - |
| Mar 2, 2026 | 15.52 | 15.52 | 15.52 | 15.52 | 15.52 | -2.51% | 38 |
| Feb 27, 2026 | 15.92 | 15.92 | 15.92 | 15.92 | 15.92 | -0.62% | - |
| Feb 26, 2026 | 16.02 | 16.02 | 16.02 | 16.02 | 16.02 | 6.94% | 17 |
| Feb 25, 2026 | 14.98 | 14.98 | 14.98 | 14.98 | 14.98 | -0.53% | - |
| Feb 24, 2026 | 15.06 | 15.06 | 15.06 | 15.06 | 15.06 | -0.40% | - |
| Feb 23, 2026 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | 0.27% | - |
| 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% | - |