NORMA Group SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	15.89	16.08	15.88	15.96	15.95	0.50%	36,630
Feb 5, 2026	15.95	15.96	15.88	15.88	15.88	-0.35%	70,903
Feb 4, 2026	15.87	16.00	15.90	15.93	15.93	0.31%	37,046
Feb 3, 2026	15.58	16.00	15.58	15.88	15.88	7.88%	13,583
Feb 2, 2026	14.60	14.72	14.36	14.72	14.72	-0.27%	7,418
Jan 30, 2026	14.76	14.88	14.76	14.76	14.76	-0.98%	2,330
Jan 29, 2026	15.52	15.56	14.80	14.91	14.91	-2.69%	100,508
Jan 28, 2026	15.11	15.48	15.18	15.32	15.32	0.12%	6,020
Jan 27, 2026	15.15	15.32	15.06	15.30	15.30	1.68%	27,524
Jan 26, 2026	14.93	15.08	14.98	15.05	15.05	-2.29%	14,428
Jan 23, 2026	15.40	15.40	15.40	15.40	15.40	-0.65%	-
Jan 22, 2026	15.03	15.50	15.02	15.50	15.50	4.73%	801
Jan 21, 2026	14.09	14.80	13.94	14.80	14.80	4.83%	5,094
Jan 20, 2026	14.42	14.36	14.02	14.12	14.12	-2.37%	28,633
Jan 19, 2026	13.96	14.46	14.26	14.46	14.46	-3.34%	145
Jan 16, 2026	15.26	15.00	14.64	14.96	14.96	-3.98%	1,846
Jan 15, 2026	15.40	15.58	15.58	15.58	15.58	2.64%	-
Jan 14, 2026	15.20	15.24	15.08	15.18	15.18	-0.78%	21
Jan 13, 2026	15.30	15.38	15.28	15.30	15.30	1.06%	151
Jan 12, 2026	15.05	15.26	15.12	15.14	15.14	-0.26%	367
Jan 9, 2026	15.13	15.18	15.18	15.18	15.18	2.43%	-
Jan 8, 2026	14.72	14.82	14.82	14.82	14.82	-	400
Jan 7, 2026	14.64	14.82	14.74	14.82	14.82	1.93%	1,435
Jan 6, 2026	14.72	14.74	14.54	14.54	14.54	-0.68%	1
Jan 5, 2026	14.76	14.82	14.64	14.64	14.64	0.55%	483
Jan 2, 2026	14.37	14.56	14.44	14.56	14.56	0.28%	-
Dec 30, 2025	14.52	14.52	14.52	14.52	14.52	1.54%	-
Dec 29, 2025	14.52	14.54	14.30	14.30	14.30	-0.56%	1,027
Dec 23, 2025	14.35	14.40	14.38	14.38	14.38	-0.83%	70
Dec 22, 2025	14.42	14.50	14.42	14.50	14.50	1.54%	-
Dec 19, 2025	14.05	14.28	14.28	14.28	14.28	0.45%	-
Dec 18, 2025	13.96	14.22	13.96	14.22	14.22	1.10%	43,880
Dec 17, 2025	14.07	14.16	13.90	14.06	14.06	-0.84%	21,200
Dec 16, 2025	14.52	14.78	14.18	14.18	14.18	-3.47%	28,583
Dec 15, 2025	14.42	14.72	14.68	14.69	14.69	2.15%	51,898
Dec 12, 2025	14.33	14.62	14.34	14.38	14.38	1.41%	1,876
Dec 11, 2025	13.84	14.18	14.18	14.18	14.18	2.16%	19
Dec 10, 2025	13.88	14.04	13.88	13.88	13.88	0.43%	838
Dec 9, 2025	13.78	13.84	13.82	13.82	13.82	-0.58%	3,625
Dec 8, 2025	13.98	14.02	13.90	13.90	13.90	-1.00%	3,270
Dec 5, 2025	13.86	14.20	13.94	14.04	14.04	2.93%	400
Dec 4, 2025	13.47	13.74	13.49	13.64	13.64	3.65%	23,381
Dec 3, 2025	13.29	13.26	13.16	13.16	13.16	-1.05%	940
Dec 2, 2025	13.06	13.30	13.08	13.30	13.30	1.22%	6
Dec 1, 2025	13.33	13.14	13.14	13.14	13.14	-0.30%	-
Nov 28, 2025	13.04	13.18	13.18	13.18	13.18	-	253
Nov 27, 2025	13.18	13.18	13.18	13.18	13.18	0.46%	1
Nov 26, 2025	12.65	13.12	12.72	13.12	13.12	-	2
Nov 25, 2025	12.94	13.12	13.08	13.12	13.12	0.77%	7,298
Nov 24, 2025	12.86	13.10	13.02	13.02	13.02	2.04%	3,975