NORMA Group SE (FRA:NOEJ)
Germany · Delayed Price · Currency is EUR 14.84
-0.16 (-1.07%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:NOEJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -1.07% | 1,315 |
| Oct 22, 2026 | 15.46 | 15.46 | 15.00 | 15.00 | 15.00 | -2.72% | 1,315 |
| Oct 21, 2026 | 14.84 | 15.42 | 14.84 | 15.42 | 15.42 | 3.63% | 272 |
| Oct 20, 2026 | 14.88 | 14.88 | 14.88 | 14.88 | 14.88 | -5.46% | - |
| Oct 19, 2026 | 15.74 | 15.74 | 15.74 | 15.74 | 15.74 | 5.64% | - |
| Oct 16, 2026 | 14.90 | 14.90 | 14.90 | 14.90 | 14.90 | 0.27% | - |
| Oct 15, 2026 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 0.13% | - |
| Oct 14, 2026 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | -2.11% | - |
| Oct 13, 2026 | 14.96 | 15.16 | 14.96 | 15.16 | 15.16 | - | 100 |
| Oct 12, 2026 | 15.12 | 15.16 | 15.12 | 15.16 | 15.16 | 2.57% | 400 |
| Oct 9, 2026 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.99% | - |
| Oct 8, 2026 | 15.56 | 15.56 | 15.08 | 15.08 | 15.08 | -11.81% | 300 |
| Oct 7, 2026 | 17.10 | 17.10 | 17.10 | 17.10 | 17.10 | -0.81% | - |
| Oct 6, 2026 | 17.08 | 17.24 | 17.08 | 17.24 | 17.24 | 1.89% | 10 |
| Oct 5, 2026 | 16.92 | 16.92 | 16.92 | 16.92 | 16.92 | 0.12% | - |
| Oct 2, 2026 | 16.86 | 16.90 | 16.86 | 16.90 | 16.90 | -0.59% | 500 |
| Oct 1, 2026 | 17.16 | 17.16 | 17.00 | 17.00 | 17.00 | -1.16% | 7 |
| Sep 30, 2026 | 17.32 | 17.32 | 17.20 | 17.20 | 17.20 | -2.60% | 500 |
| Sep 29, 2026 | 17.32 | 17.66 | 17.32 | 17.66 | 17.66 | 3.76% | 300 |
| Sep 28, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -1.50% | - |
| Sep 25, 2026 | 16.62 | 17.28 | 16.62 | 17.28 | 17.28 | 4.10% | 52 |
| Sep 24, 2026 | 16.38 | 16.68 | 16.38 | 16.60 | 16.60 | 1.59% | 1,720 |
| Sep 23, 2026 | 16.48 | 16.48 | 16.34 | 16.34 | 16.34 | -1.92% | 190 |
| Sep 22, 2026 | 17.50 | 17.50 | 16.50 | 16.66 | 16.66 | -3.48% | 500 |
| Sep 21, 2026 | 17.26 | 17.26 | 17.26 | 17.26 | 17.26 | 1.53% | - |
| Sep 18, 2026 | 16.96 | 17.00 | 16.96 | 17.00 | 17.00 | -0.12% | 300 |
| Sep 17, 2026 | 18.32 | 18.32 | 17.02 | 17.02 | 17.02 | -7.70% | 60 |
| Sep 16, 2026 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | -1.28% | - |
| Sep 15, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | -1.27% | - |
| Sep 14, 2026 | 19.54 | 19.54 | 18.92 | 18.92 | 18.92 | -4.44% | 250 |
| Sep 11, 2026 | 19.68 | 19.80 | 19.68 | 19.80 | 19.80 | -1.49% | 48 |
| Sep 10, 2026 | 19.90 | 20.75 | 19.90 | 20.10 | 20.10 | 2.76% | 740 |
| Sep 9, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | - | - |
| Sep 8, 2026 | 19.56 | 19.56 | 19.56 | 19.56 | 19.56 | -1.11% | - |
| Sep 7, 2026 | 19.78 | 19.78 | 19.78 | 19.78 | 19.78 | -0.20% | - |
| Sep 4, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.30% | - |
| Sep 3, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | -0.20% | 4,250 |
| Sep 2, 2026 | 19.68 | 19.92 | 19.68 | 19.92 | 19.92 | 0.20% | 4,250 |
| Sep 1, 2026 | 19.88 | 19.88 | 19.88 | 19.88 | 19.88 | 0.10% | - |
| Aug 31, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | - | - |
| Aug 28, 2026 | 19.86 | 19.86 | 19.86 | 19.86 | 19.86 | 0.20% | 110 |
| Aug 27, 2026 | 19.82 | 19.82 | 19.82 | 19.82 | 19.82 | -0.70% | - |
| Aug 26, 2026 | 19.84 | 19.96 | 19.84 | 19.96 | 19.96 | 0.10% | 86 |
| Aug 25, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | -0.20% | 100 |
| Aug 24, 2026 | 19.94 | 19.98 | 19.94 | 19.98 | 19.98 | 0.20% | 195 |
| Aug 21, 2026 | 19.94 | 19.94 | 19.94 | 19.94 | 19.94 | - | - |
| Aug 20, 2026 | 20.25 | 20.30 | 19.94 | 19.94 | 19.94 | -1.77% | 1,587 |
| Aug 19, 2026 | 20.30 | 20.30 | 20.30 | 20.30 | 20.30 | -1.69% | - |
| Aug 18, 2026 | 20.55 | 20.65 | 20.55 | 20.65 | 20.65 | -0.24% | 300 |
| Aug 17, 2026 | 20.75 | 20.75 | 20.70 | 20.70 | 20.70 | - | 833 |