Nordex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 9, 2026	32.69	32.84	31.90	32.14	32.14	-0.56%	29,806
Jan 8, 2026	33.04	33.06	32.20	32.32	32.32	-0.15%	15,830
Jan 7, 2026	32.10	33.10	31.82	32.37	32.37	1.82%	10,780
Jan 6, 2026	31.89	32.09	31.54	31.79	31.79	1.76%	14,245
Jan 5, 2026	30.40	31.38	29.44	31.24	31.24	3.23%	321,705
Jan 2, 2026	29.21	30.26	29.14	30.26	30.26	3.35%	5,536
Dec 30, 2025	29.16	29.28	28.74	29.28	29.28	1.39%	336
Dec 29, 2025	28.88	28.98	28.32	28.88	28.88	-0.21%	15,160
Dec 23, 2025	28.98	29.38	28.82	28.94	28.94	-0.89%	6,885
Dec 22, 2025	29.02	29.38	28.46	29.20	29.20	1.18%	155,301
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%	1,380
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