NORMA Group SE (LON:0P38)
London · Delayed Price · Currency is GBP · Price in EUR 14.22
+0.15 (1.10%)
At close: Dec 18, 2025
NORMA Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 21, 2025 | 12.55 | 12.76 | 12.76 | 12.76 | 12.76 | -0.31% | - |
| Nov 20, 2025 | 12.69 | 12.80 | 12.66 | 12.80 | 12.80 | 1.59% | 8,299 |
| Nov 19, 2025 | 12.77 | 12.72 | 12.60 | 12.60 | 12.60 | -3.08% | 1,634 |
| Nov 18, 2025 | 13.12 | 13.14 | 13.00 | 13.00 | 13.00 | -1.52% | 7,366 |
| Nov 17, 2025 | 13.25 | 13.24 | 13.17 | 13.20 | 13.20 | 0.04% | 2,871 |
| Nov 14, 2025 | 13.08 | 13.58 | 13.20 | 13.20 | 13.20 | -0.64% | 14,419 |
| Nov 13, 2025 | 13.16 | 13.28 | 13.28 | 13.28 | 13.28 | 0.76% | 1 |
| Nov 12, 2025 | 12.65 | 13.18 | 12.76 | 13.18 | 13.18 | 3.45% | 1,385 |
| Nov 11, 2025 | 12.80 | 12.88 | 12.74 | 12.74 | 12.74 | -2.30% | 11,871 |
| Nov 10, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | 2.35% | 45 |
| Nov 7, 2025 | 12.90 | 12.90 | 12.68 | 12.74 | 12.74 | -1.55% | 506 |
| Nov 6, 2025 | 13.53 | 13.14 | 12.94 | 12.94 | 12.94 | -4.15% | 746 |
| Nov 5, 2025 | 13.49 | 13.94 | 13.48 | 13.50 | 13.50 | 0.47% | 103,651 |
| Nov 4, 2025 | 13.16 | 13.44 | 13.18 | 13.44 | 13.44 | -5.51% | 21,014 |
| Nov 3, 2025 | 14.23 | 14.22 | 14.22 | 14.22 | 14.22 | 0.21% | - |
| Oct 31, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | 0.21% | - |
| Oct 30, 2025 | 14.09 | 14.24 | 14.16 | 14.16 | 14.16 | 0.57% | 21,291 |
| Oct 29, 2025 | 14.54 | 14.40 | 14.08 | 14.08 | 14.08 | -4.93% | 791 |
| Oct 28, 2025 | 14.81 | 14.81 | 14.81 | 14.81 | 14.81 | -1.25% | - |
| Oct 27, 2025 | 15.03 | 15.12 | 14.86 | 15.00 | 15.00 | 0.07% | 4,958 |
| Oct 24, 2025 | 14.78 | 15.06 | 14.90 | 14.99 | 14.99 | 1.11% | 11,604 |
| Oct 23, 2025 | 14.56 | 14.86 | 14.58 | 14.82 | 14.82 | 2.93% | 20,186 |
| Oct 22, 2025 | 14.56 | 14.40 | 14.40 | 14.40 | 14.40 | -0.69% | - |
| Oct 21, 2025 | 14.50 | 14.50 | 14.50 | 14.50 | 14.50 | -2.26% | - |
| Oct 20, 2025 | 14.85 | 14.94 | 14.84 | 14.84 | 14.84 | -0.88% | 7,999 |
| Oct 17, 2025 | 14.40 | 14.97 | 14.92 | 14.97 | 14.97 | 1.61% | 21,312 |
| Oct 16, 2025 | 14.99 | 14.76 | 14.69 | 14.73 | 14.73 | -0.47% | 24,026 |
| Oct 15, 2025 | 15.01 | 15.20 | 14.80 | 14.80 | 14.80 | -0.17% | 3,125 |
| Oct 14, 2025 | 15.20 | 14.83 | 14.83 | 14.83 | 14.83 | -2.31% | 50,000 |
| Oct 13, 2025 | 15.03 | 15.30 | 15.00 | 15.18 | 15.18 | 0.29% | 70,392 |
| Oct 10, 2025 | 14.93 | 15.29 | 14.90 | 15.13 | 15.13 | 2.52% | 45,531 |