NORMA Group SE (LON:0P38)
London · Delayed Price · Currency is GBP · Price in EUR 16.02
-0.41 (-2.52%)
At close: Aug 29, 2025
NORMA Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 16.49 | 16.38 | 16.02 | 16.02 | 16.02 | -2.53% | - |
| Aug 28, 2025 | 16.18 | 16.44 | 16.20 | 16.44 | 16.44 | 0.70% | 16,160 |
| Aug 27, 2025 | 16.45 | 16.62 | 16.32 | 16.32 | 16.32 | - | 5,015 |
| Aug 26, 2025 | 16.53 | 16.56 | 16.32 | 16.32 | 16.32 | -3.20% | - |
| Aug 25, 2025 | 16.94 | 16.94 | 16.86 | 16.86 | 16.86 | 0.54% | - |
| Aug 22, 2025 | 16.41 | 16.86 | 16.50 | 16.77 | 16.77 | -0.06% | 12,000 |
| Aug 21, 2025 | 16.88 | 16.78 | 16.78 | 16.78 | 16.78 | 0.24% | - |
| Aug 20, 2025 | 17.21 | 17.02 | 16.74 | 16.74 | 16.74 | -3.57% | - |
| Aug 19, 2025 | 16.94 | 17.48 | 17.34 | 17.36 | 17.36 | 2.60% | 53 |
| Aug 18, 2025 | 17.04 | 17.00 | 16.92 | 16.92 | 16.92 | -1.80% | 50 |
| Aug 15, 2025 | 17.23 | 17.23 | 17.23 | 17.23 | 17.23 | 0.41% | - |
| Aug 14, 2025 | 17.04 | 17.16 | 16.90 | 17.16 | 17.16 | -0.29% | 14,053 |
| Aug 13, 2025 | 17.21 | 17.21 | 17.21 | 17.21 | 17.21 | -5.31% | - |
| Aug 12, 2025 | 16.63 | 18.40 | 17.20 | 18.18 | 18.18 | 14.17% | 13,128 |
| Aug 11, 2025 | 16.75 | 15.92 | 15.92 | 15.92 | 15.92 | -4.67% | 250 |
| Aug 8, 2025 | 16.47 | 16.76 | 16.66 | 16.70 | 16.70 | 1.21% | 200 |
| Aug 7, 2025 | 16.02 | 16.60 | 16.50 | 16.50 | 16.50 | 1.85% | 7 |
| Aug 6, 2025 | 16.75 | 16.82 | 16.12 | 16.20 | 16.20 | -0.12% | 273 |
| Aug 5, 2025 | 15.52 | 16.34 | 15.72 | 16.22 | 16.22 | 6.15% | 10,000 |
| Aug 4, 2025 | 15.32 | 15.40 | 15.28 | 15.28 | 15.28 | 0.39% | 235 |
| Aug 1, 2025 | 15.50 | 15.22 | 15.18 | 15.22 | 15.22 | -3.37% | 35 |
| Jul 31, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 0.51% | - |
| Jul 30, 2025 | 15.67 | 15.67 | 15.67 | 15.67 | 15.67 | -0.30% | - |
| Jul 29, 2025 | 15.58 | 15.72 | 15.72 | 15.72 | 15.72 | -0.21% | 35,000 |
| Jul 28, 2025 | 15.75 | 15.75 | 15.75 | 15.75 | 15.75 | 1.35% | - |
| Jul 25, 2025 | 15.24 | 15.54 | 15.18 | 15.54 | 15.54 | 1.92% | 5,382 |
| Jul 24, 2025 | 15.58 | 15.69 | 15.25 | 15.25 | 15.25 | -2.26% | 7,561 |
| Jul 23, 2025 | 15.24 | 15.66 | 15.39 | 15.60 | 15.60 | 3.63% | 16,944 |
| Jul 22, 2025 | 15.07 | 15.12 | 14.82 | 15.05 | 15.05 | -1.03% | 11,046 |
| Jul 21, 2025 | 15.20 | 15.50 | 15.12 | 15.21 | 15.21 | -1.99% | 7,314 |
| Jul 18, 2025 | 15.81 | 15.60 | 15.24 | 15.52 | 15.52 | -0.87% | 11,803 |
| Jul 17, 2025 | 15.58 | 15.66 | 15.50 | 15.65 | 15.65 | 1.60% | 14,387 |
| Jul 16, 2025 | 15.44 | 15.48 | 15.38 | 15.41 | 15.41 | -1.95% | 5,231 |
| Jul 15, 2025 | 15.87 | 15.84 | 15.70 | 15.72 | 15.72 | 0.35% | 87,726 |
| Jul 14, 2025 | 15.81 | 15.86 | 15.40 | 15.66 | 15.66 | 0.02% | 42,716 |
| Jul 11, 2025 | 15.52 | 16.26 | 15.50 | 15.66 | 15.66 | 3.14% | 11,818 |
| Jul 10, 2025 | 15.07 | 15.18 | 15.18 | 15.18 | 15.18 | 0.03% | 12,176 |
| Jul 9, 2025 | 14.97 | 15.18 | 14.94 | 15.18 | 15.18 | 2.13% | 22,848 |
| Jul 8, 2025 | 14.42 | 14.86 | 14.36 | 14.86 | 14.86 | 3.63% | 644 |
| Jul 7, 2025 | 14.31 | 14.34 | 14.34 | 14.34 | 14.34 | 0.84% | 3 |
| Jul 4, 2025 | 14.27 | 14.22 | 14.22 | 14.22 | 14.22 | 0.21% | 69 |
| Jul 3, 2025 | 14.19 | 14.19 | 14.19 | 14.19 | 14.19 | -0.63% | - |
| Jul 2, 2025 | 13.31 | 14.28 | 14.00 | 14.28 | 14.28 | 5.31% | 3 |
| Jul 1, 2025 | 13.78 | 13.74 | 13.56 | 13.56 | 13.56 | -0.44% | 8 |
| Jun 30, 2025 | 13.66 | 13.62 | 13.62 | 13.62 | 13.62 | 4.13% | 7,371 |
| Jun 27, 2025 | 13.23 | 13.08 | 13.08 | 13.08 | 13.08 | -1.06% | - |
| Jun 26, 2025 | 13.47 | 13.48 | 13.22 | 13.22 | 13.22 | -1.20% | 8 |
| Jun 25, 2025 | 13.45 | 13.38 | 13.38 | 13.38 | 13.38 | 2.29% | 8 |
| Jun 24, 2025 | 13.08 | 13.08 | 13.08 | 13.08 | 13.08 | -1.31% | - |
| Jun 23, 2025 | 13.12 | 13.25 | 13.06 | 13.25 | 13.25 | -0.29% | 23,473 |