Nordex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 20, 2026	45.82	46.82	44.86	45.65	45.65	0.81%	54,124
Mar 19, 2026	45.70	45.88	44.36	45.28	45.28	-0.96%	54,557
Mar 18, 2026	46.68	46.88	45.40	45.72	45.72	-0.57%	755,437
Mar 17, 2026	43.28	46.08	43.20	45.98	45.98	5.75%	74,249
Mar 16, 2026	42.91	44.00	42.50	43.48	43.48	0.28%	20,472
Mar 13, 2026	44.00	44.80	43.10	43.36	43.36	-1.00%	17,360
Mar 12, 2026	43.85	43.94	42.94	43.80	43.80	0.88%	15,791
Mar 11, 2026	42.91	43.92	42.84	43.42	43.42	0.51%	26,060
Mar 10, 2026	42.72	43.70	42.52	43.20	43.20	4.75%	5,267
Mar 9, 2026	39.32	41.36	39.22	41.24	41.24	-0.10%	33,885
Mar 6, 2026	42.01	42.16	40.74	41.28	41.28	-1.67%	41,772
Mar 5, 2026	42.87	43.78	41.98	41.98	41.98	-2.46%	859,280
Mar 4, 2026	40.55	43.20	40.52	43.04	43.04	5.39%	17,212
Mar 3, 2026	42.81	43.08	40.48	40.84	40.84	-5.94%	100,423
Mar 2, 2026	42.52	44.00	42.00	43.42	43.42	0.05%	9,269
Feb 27, 2026	42.46	45.00	41.84	43.40	43.40	4.53%	2,077,142
Feb 26, 2026	41.62	42.78	40.30	41.52	41.52	0.53%	73,929
Feb 25, 2026	38.56	42.66	36.38	41.30	41.30	18.42%	178,223
Feb 24, 2026	33.66	35.54	33.64	34.88	34.88	3.46%	173,921
Feb 23, 2026	33.92	34.20	33.46	33.71	33.71	-0.04%	68,135
Feb 20, 2026	33.86	34.26	33.34	33.73	33.72	0.40%	25,994
Feb 19, 2026	34.48	34.54	33.44	33.59	33.59	-1.64%	292,056
Feb 18, 2026	33.90	34.60	33.68	34.15	34.15	1.58%	630,282
Feb 17, 2026	33.45	34.00	33.44	33.62	33.62	-0.12%	111,059
Feb 16, 2026	32.63	33.90	32.50	33.66	33.66	4.79%	6,923
Feb 13, 2026	31.79	32.38	31.24	32.12	32.12	0.32%	653,312
Feb 12, 2026	32.88	33.20	31.70	32.02	32.02	-1.44%	16,082
Feb 11, 2026	32.55	32.81	31.56	32.48	32.48	1.13%	161,033
Feb 10, 2026	32.55	32.72	31.86	32.12	32.12	-4.40%	608,462
Feb 9, 2026	33.10	33.60	32.58	33.60	33.60	2.50%	163,396
Feb 6, 2026	33.04	33.44	32.50	32.78	32.78	-0.18%	20,675
Feb 5, 2026	33.66	34.18	32.28	32.84	32.84	-2.84%	35,210
Feb 4, 2026	34.99	35.00	33.76	33.80	33.80	-3.47%	224,510
Feb 3, 2026	34.87	35.20	34.64	35.02	35.02	2.03%	921,812
Feb 2, 2026	33.41	34.64	33.20	34.32	34.32	1.54%	4,077
Jan 30, 2026	32.47	34.38	32.40	33.80	33.80	-0.12%	55,938
Jan 29, 2026	34.52	34.80	33.50	33.84	33.84	-1.86%	6,718
Jan 28, 2026	34.44	34.72	34.04	34.48	34.48	0.35%	41,474
Jan 27, 2026	33.94	34.40	33.70	34.36	34.36	1.54%	73,817
Jan 26, 2026	33.23	33.94	33.02	33.84	33.84	1.14%	61,865
Jan 23, 2026	33.33	33.66	32.98	33.46	33.46	1.33%	133,719
Jan 22, 2026	31.75	33.32	31.80	33.02	33.02	4.36%	16,614
Jan 21, 2026	31.97	32.04	31.18	31.64	31.64	-1.06%	3,627
Jan 20, 2026	32.10	32.34	31.42	31.98	31.98	0.38%	6,294
Jan 19, 2026	31.87	32.64	31.80	31.86	31.86	-0.87%	141,569
Jan 16, 2026	31.85	32.14	30.96	32.14	32.14	1.07%	26,589
Jan 15, 2026	32.08	32.16	31.78	31.80	31.80	-0.50%	84,614
Jan 14, 2026	32.20	32.60	31.74	31.96	31.96	-1.70%	75,637
Jan 13, 2026	32.92	33.30	31.72	32.51	32.51	1.35%	310,190
Jan 12, 2026	32.00	32.20	31.56	32.08	32.08	-0.19%	16,860