Norditek Group AB (publ) (FRA:O5D)
Germany · Delayed Price · Currency is EUR 1.030
+0.010 (0.98%)
At close: Mar 27, 2026
FRA:O5D Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.13 | 1.13 | 1.02 | 1.03 | 1.03 | 0.98% | - |
| Mar 26, 2026 | 1.13 | 1.13 | 1.01 | 1.02 | 1.02 | -2.39% | - |
| Mar 25, 2026 | 1.13 | 1.13 | 1.03 | 1.05 | 1.05 | 0.48% | - |
| Mar 24, 2026 | 1.10 | 1.10 | 1.01 | 1.04 | 1.04 | -1.89% | - |
| Mar 23, 2026 | 1.08 | 1.08 | 1.01 | 1.06 | 1.06 | 4.95% | - |
| Mar 20, 2026 | 1.11 | 1.11 | 1.01 | 1.01 | 1.01 | -1.94% | - |
| Mar 19, 2026 | 1.15 | 1.15 | 1.01 | 1.03 | 1.03 | 0.98% | - |
| Mar 18, 2026 | 1.16 | 1.16 | 1.02 | 1.02 | 1.02 | - | - |
| Mar 17, 2026 | 1.14 | 1.14 | 1.02 | 1.02 | 1.02 | 0.49% | - |
| Mar 16, 2026 | 1.14 | 1.14 | 1.02 | 1.02 | 1.02 | -1.46% | - |
| Mar 13, 2026 | 1.08 | 1.08 | 1.03 | 1.03 | 1.03 | 0.49% | - |
| Mar 12, 2026 | 1.11 | 1.11 | 1.03 | 1.03 | 1.03 | - | - |
| Mar 11, 2026 | 1.13 | 1.13 | 1.01 | 1.03 | 1.03 | -3.76% | - |
| Mar 10, 2026 | 1.13 | 1.13 | 1.07 | 1.07 | 1.07 | -4.48% | - |
| Mar 9, 2026 | 1.12 | 1.12 | 1.00 | 1.12 | 1.12 | 0.45% | - |
| Mar 6, 2026 | 1.14 | 1.14 | 1.11 | 1.11 | 1.11 | - | - |
| Mar 5, 2026 | 1.19 | 1.19 | 1.08 | 1.11 | 1.11 | -0.89% | - |
| Mar 4, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | - | - |
| Mar 3, 2026 | 1.20 | 1.20 | 1.12 | 1.12 | 1.12 | -4.68% | - |
| Mar 2, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.18 | 3.52% | - |
| Feb 27, 2026 | 1.16 | 1.16 | 1.13 | 1.14 | 1.14 | 0.44% | - |
| Feb 26, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -0.88% | - |
| Feb 25, 2026 | 1.14 | 1.14 | 1.14 | 1.14 | 1.14 | 0.88% | - |
| Feb 24, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -1.31% | - |
| Feb 23, 2026 | 1.22 | 1.22 | 1.15 | 1.15 | 1.15 | -6.91% | - |
| Feb 20, 2026 | 1.24 | 1.24 | 1.23 | 1.23 | 1.23 | -0.40% | - |
| Feb 19, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -0.80% | - |
| Feb 18, 2026 | 1.28 | 1.28 | 1.18 | 1.25 | 1.25 | - | - |
| Feb 17, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.40% | - |
| Feb 16, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.19% | - |
| Feb 13, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | - |
| Feb 12, 2026 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | - | - |
| Feb 11, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.39% | - |
| Feb 10, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | - |
| Feb 9, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | - | - |
| Feb 6, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | 0.40% | - |
| Feb 5, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | - |
| Feb 4, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.40% | - |
| Feb 3, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -1.19% | - |
| Feb 2, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -1.17% | - |
| Jan 30, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | - | - |
| Jan 29, 2026 | 1.31 | 1.31 | 1.28 | 1.28 | 1.28 | 0.39% | - |
| Jan 28, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | - |
| Jan 27, 2026 | 1.32 | 1.32 | 1.27 | 1.27 | 1.27 | -0.39% | - |
| Jan 26, 2026 | 1.34 | 1.34 | 1.26 | 1.27 | 1.27 | -0.39% | - |
| Jan 23, 2026 | 1.34 | 1.34 | 1.25 | 1.28 | 1.28 | 0.79% | - |
| Jan 22, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 2.43% | - |
| Jan 21, 2026 | 1.27 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | - |
| Jan 20, 2026 | 1.31 | 1.31 | 1.24 | 1.26 | 1.26 | 0.40% | - |
| Jan 19, 2026 | 1.32 | 1.32 | 1.25 | 1.25 | 1.25 | 0.40% | - |