Nordex SE (LON:0MEC)
London · Delayed Price · Currency is GBP · Price in EUR 22.92
-0.17 (-0.74%)
At close: Oct 20, 2025
Nordex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2025 | 22.97 | 23.10 | 22.72 | 22.86 | 22.86 | -0.26% | 2,256 |
| Oct 20, 2025 | 23.17 | 23.30 | 22.70 | 22.92 | 22.92 | -0.74% | 89,728 |
| Oct 17, 2025 | 23.28 | 23.38 | 22.68 | 23.09 | 23.09 | -2.41% | 9,406 |
| Oct 16, 2025 | 23.36 | 23.66 | 23.22 | 23.66 | 23.66 | 0.08% | 17,211 |
| Oct 15, 2025 | 23.89 | 23.98 | 23.52 | 23.64 | 23.64 | -1.25% | 1,758 |
| Oct 14, 2025 | 24.10 | 24.52 | 23.70 | 23.94 | 23.94 | -1.16% | 3,000 |
| Oct 13, 2025 | 23.95 | 24.22 | 23.58 | 24.22 | 24.22 | 0.37% | 5,086 |
| Oct 10, 2025 | 24.06 | 24.44 | 23.82 | 24.13 | 24.13 | 0.97% | 21,187 |
| Oct 9, 2025 | 22.81 | 23.92 | 22.66 | 23.90 | 23.90 | 0.30% | 6,096 |
| Oct 8, 2025 | 23.36 | 23.92 | 23.30 | 23.83 | 23.83 | 2.71% | 12,620 |
| Oct 7, 2025 | 22.89 | 23.52 | 22.84 | 23.20 | 23.20 | 1.13% | 104,299 |
| Oct 6, 2025 | 22.62 | 23.14 | 22.62 | 22.94 | 22.94 | 1.77% | 26,421 |
| Oct 3, 2025 | 22.99 | 23.14 | 22.44 | 22.54 | 22.54 | -1.40% | 24,735 |
| Oct 2, 2025 | 22.74 | 22.86 | 22.27 | 22.86 | 22.86 | 0.62% | 13,964 |
| Oct 1, 2025 | 21.66 | 22.72 | 21.64 | 22.72 | 22.72 | 4.80% | 15,015 |
| Sep 30, 2025 | 21.60 | 21.72 | 21.50 | 21.68 | 21.68 | 0.28% | 45,587 |
| Sep 29, 2025 | 21.70 | 21.88 | 21.62 | 21.62 | 21.62 | -0.37% | 21,603 |
| Sep 26, 2025 | 21.82 | 21.86 | 21.42 | 21.70 | 21.70 | -0.90% | 185,309 |
| Sep 25, 2025 | 21.57 | 22.18 | 21.52 | 21.90 | 21.90 | 2.32% | 63,209 |
| Sep 24, 2025 | 21.12 | 21.58 | 20.94 | 21.40 | 21.40 | 1.33% | 15,728 |
| Sep 23, 2025 | 21.27 | 21.68 | 21.00 | 21.12 | 21.12 | 1.34% | 232,753 |
| Sep 22, 2025 | 20.88 | 21.08 | 20.60 | 20.84 | 20.84 | -0.57% | 6,575 |
| Sep 19, 2025 | 21.04 | 21.24 | 20.78 | 20.96 | 20.96 | 0.58% | 5,795 |
| Sep 18, 2025 | 21.02 | 21.26 | 20.68 | 20.84 | 20.84 | 0.43% | 46,012 |
| Sep 17, 2025 | 20.07 | 21.12 | 19.97 | 20.75 | 20.75 | 3.73% | 80,919 |
| Sep 16, 2025 | 20.36 | 20.42 | 19.94 | 20.01 | 20.01 | -1.28% | 3,662 |
| Sep 15, 2025 | 19.36 | 20.30 | 19.35 | 20.27 | 20.27 | 4.43% | 257,951 |
| Sep 12, 2025 | 20.38 | 20.40 | 19.19 | 19.41 | 19.41 | -4.22% | 66,422 |
| Sep 11, 2025 | 21.18 | 21.20 | 19.90 | 20.26 | 20.26 | -3.15% | 26,247 |
| Sep 10, 2025 | 20.88 | 21.40 | 20.84 | 20.92 | 20.92 | - | 1,282,578 |
| Sep 9, 2025 | 21.25 | 21.36 | 20.86 | 20.92 | 20.92 | -1.69% | 490,443 |
| Sep 8, 2025 | 21.55 | 21.74 | 21.18 | 21.28 | 21.28 | -0.75% | 1,216 |
| Sep 5, 2025 | 21.29 | 21.62 | 21.22 | 21.44 | 21.44 | 1.42% | 4,426 |
| Sep 4, 2025 | 20.67 | 21.32 | 20.64 | 21.14 | 21.14 | 2.42% | 38,909 |
| Sep 3, 2025 | 20.47 | 20.78 | 20.32 | 20.64 | 20.64 | 1.46% | 1,154,438 |
| Sep 2, 2025 | 20.80 | 20.94 | 20.20 | 20.34 | 20.34 | -2.53% | 16,493 |
| Sep 1, 2025 | 20.92 | 21.04 | 20.72 | 20.87 | 20.87 | -0.05% | 1,508,796 |
| Aug 29, 2025 | 21.41 | 21.52 | 20.58 | 20.88 | 20.88 | -3.06% | 8,891 |
| Aug 28, 2025 | 21.35 | 21.54 | 20.96 | 21.54 | 21.54 | 1.32% | 13,100 |
| Aug 27, 2025 | 21.47 | 21.62 | 21.08 | 21.26 | 21.26 | -1.57% | 41,143 |
| Aug 26, 2025 | 21.39 | 21.60 | 21.18 | 21.60 | 21.60 | 0.19% | 2,010 |
| Aug 25, 2025 | 21.50 | 21.82 | 21.48 | 21.56 | 21.56 | -1.28% | 9,290 |
| Aug 22, 2025 | 21.55 | 22.06 | 21.52 | 21.84 | 21.84 | 0.83% | 27,883 |
| Aug 21, 2025 | 21.49 | 21.66 | 21.40 | 21.66 | 21.66 | 0.84% | 1,559 |
| Aug 20, 2025 | 21.23 | 21.74 | 21.14 | 21.48 | 21.48 | -0.28% | 835,832 |
| Aug 19, 2025 | 22.03 | 22.04 | 21.44 | 21.54 | 21.54 | -2.36% | 16,253 |
| Aug 18, 2025 | 21.92 | 22.48 | 21.80 | 22.06 | 22.06 | 2.47% | 472,263 |
| Aug 15, 2025 | 21.68 | 21.94 | 21.20 | 21.53 | 21.53 | -0.64% | 3,569 |
| Aug 14, 2025 | 22.37 | 22.58 | 21.56 | 21.67 | 21.67 | -3.79% | 94,882 |
| Aug 13, 2025 | 23.26 | 23.34 | 22.48 | 22.52 | 22.52 | -2.68% | 38,083 |