Nordex SE (LON:0MEC)
London · Delayed Price · Currency is GBP · Price in EUR 28.86
+0.36 (1.26%)
At close: Dec 19, 2025
Nordex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 28.73 | 29.18 | 28.58 | 28.86 | 28.86 | 1.26% | 1,521 |
| Dec 18, 2025 | 28.59 | 28.72 | 28.22 | 28.50 | 28.50 | -1.38% | 1,346 |
| Dec 17, 2025 | 29.72 | 29.68 | 28.88 | 28.90 | 28.90 | -1.03% | 135,100 |
| Dec 16, 2025 | 29.00 | 29.60 | 28.56 | 29.20 | 29.20 | -0.68% | 3,277 |
| Dec 15, 2025 | 28.96 | 29.44 | 28.82 | 29.40 | 29.40 | 1.87% | 5,178 |
| Dec 12, 2025 | 28.94 | 29.66 | 28.74 | 28.86 | 28.86 | 0.08% | 6,801 |
| Dec 11, 2025 | 29.21 | 29.48 | 28.50 | 28.84 | 28.84 | 6.38% | 171,716 |
| Dec 10, 2025 | 27.28 | 28.50 | 26.59 | 27.11 | 27.11 | 2.60% | 654,073 |
| Dec 9, 2025 | 26.52 | 26.64 | 26.08 | 26.42 | 26.42 | 2.40% | 11,308 |
| Dec 8, 2025 | 26.40 | 26.58 | 25.64 | 25.80 | 25.80 | -0.46% | 9,496 |
| Dec 5, 2025 | 26.03 | 26.16 | 25.74 | 25.92 | 25.92 | -0.15% | 768 |
| Dec 4, 2025 | 26.19 | 26.22 | 25.40 | 25.96 | 25.96 | 1.56% | 205,388 |
| Dec 3, 2025 | 25.84 | 25.92 | 25.32 | 25.56 | 25.56 | -0.31% | 1,142 |
| Dec 2, 2025 | 24.98 | 25.64 | 24.98 | 25.64 | 25.64 | 2.31% | 10,925 |
| Dec 1, 2025 | 25.72 | 25.80 | 24.96 | 25.06 | 25.06 | -2.94% | 26,166 |
| Nov 28, 2025 | 26.40 | 26.40 | 25.78 | 25.82 | 25.82 | -2.79% | 4,204 |
| Nov 27, 2025 | 26.58 | 26.76 | 26.42 | 26.56 | 26.56 | 0.61% | 1,996 |
| Nov 26, 2025 | 26.03 | 26.56 | 26.00 | 26.40 | 26.40 | 3.12% | 8,286 |
| Nov 25, 2025 | 25.48 | 25.76 | 25.20 | 25.60 | 25.60 | 0.08% | 5,927 |
| Nov 24, 2025 | 25.62 | 25.88 | 25.50 | 25.58 | 25.58 | 0.24% | 272,661 |
| Nov 21, 2025 | 26.62 | 26.78 | 25.48 | 25.52 | 25.52 | -5.13% | 40,057 |
| Nov 20, 2025 | 27.28 | 27.54 | 26.90 | 26.90 | 26.90 | -0.37% | 31,425 |
| Nov 19, 2025 | 26.56 | 27.10 | 26.36 | 27.00 | 27.00 | 1.66% | 984 |
| Nov 18, 2025 | 26.76 | 27.44 | 26.56 | 26.56 | 26.56 | -2.42% | 6,579 |
| Nov 17, 2025 | 27.30 | 27.54 | 27.08 | 27.22 | 27.22 | 0.09% | 22,622 |
| Nov 14, 2025 | 26.56 | 27.20 | 26.30 | 27.20 | 27.20 | 1.63% | 15,823 |
| Nov 13, 2025 | 28.06 | 28.14 | 26.72 | 26.76 | 26.76 | -4.56% | 9,053 |
| Nov 12, 2025 | 28.00 | 28.30 | 27.82 | 28.04 | 28.04 | 1.67% | 13,863 |
| Nov 11, 2025 | 27.38 | 28.20 | 27.20 | 27.58 | 27.58 | 1.03% | 359,239 |
| Nov 10, 2025 | 27.50 | 27.62 | 27.04 | 27.30 | 27.30 | 0.74% | 5,784 |
| Nov 7, 2025 | 27.42 | 27.92 | 27.00 | 27.10 | 27.10 | -2.24% | 22,151 |
| Nov 6, 2025 | 26.93 | 28.00 | 26.82 | 27.72 | 27.72 | 4.60% | 6,366 |
| Nov 5, 2025 | 26.11 | 27.12 | 26.02 | 26.50 | 26.50 | 1.92% | 7,493 |
| Nov 4, 2025 | 25.55 | 26.64 | 24.80 | 26.00 | 26.00 | 0.31% | 6,476 |
| Nov 3, 2025 | 25.43 | 25.98 | 25.36 | 25.92 | 25.92 | 1.01% | 1,180 |
| Oct 31, 2025 | 26.29 | 26.36 | 25.28 | 25.66 | 25.66 | -1.91% | 3,102 |
| Oct 30, 2025 | 26.48 | 26.60 | 25.94 | 26.16 | 26.16 | -1.80% | 10,622 |
| Oct 29, 2025 | 27.24 | 27.28 | 26.30 | 26.64 | 26.64 | 5.75% | 24,381 |
| Oct 28, 2025 | 25.16 | 27.16 | 24.64 | 25.19 | 25.19 | 14.21% | 70,141 |
| Oct 27, 2025 | 22.19 | 22.74 | 21.88 | 22.06 | 22.06 | -1.21% | 7,331 |
| Oct 24, 2025 | 22.48 | 22.68 | 22.14 | 22.33 | 22.33 | -2.33% | 1,353,705 |
| Oct 23, 2025 | 22.64 | 22.88 | 22.32 | 22.86 | 22.86 | 1.07% | 22,462 |
| Oct 22, 2025 | 22.83 | 23.26 | 22.50 | 22.62 | 22.62 | -1.05% | 13,770 |
| 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 |