Skip to main content
logo
NORMA Group SE (LON:0P38)
London flag London · Delayed Price · Currency is GBP · Price in EUR
17.30
-0.34 (-1.93%)
At close: Jun 3, 2026

LON:0P38 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 3, 202618.0717.4417.3017.3017.30-1.93%2,566
Jun 2, 202618.0117.6717.3217.6417.642.44%42,776
Jun 1, 202616.7317.9817.2217.2217.22-2.38%1,867
May 29, 202617.8418.0017.6417.6417.64-2.43%9,405
May 28, 202617.9418.0818.0418.0818.080.56%11,083
May 27, 202617.9418.2217.9217.9817.98-0.22%6,137
May 26, 202617.5518.1017.4218.0218.022.85%21,025
May 25, 202617.8217.9817.5217.5217.52-0.57%4,584
May 22, 202616.4717.5216.6617.6217.625.64%61,435
May 21, 202616.5116.7416.4816.6816.680.24%945
May 20, 202616.5316.6416.4416.6416.641.59%3,882
May 19, 202617.6617.3616.3816.3816.38-6.93%7,339
May 18, 202617.4917.8217.5617.6017.60-0.56%909
May 15, 202617.8618.0017.6717.7017.70-2.25%34,554
May 14, 202617.0418.1117.2618.1118.116.63%63,445
May 13, 202616.6317.0816.6016.9816.983.30%58,112
May 12, 202616.6716.6416.4416.4416.44-2.26%5,162
May 11, 202617.0817.1416.6016.8216.82-1.06%46,299
May 8, 202616.1817.0015.9817.0017.007.46%10,205
May 7, 202615.6915.9415.7415.8215.821.28%11,619
May 6, 202615.1515.6215.4215.6215.623.44%2,625
May 5, 202615.1315.6414.9115.1015.101.62%73,946
May 4, 202614.6815.1814.6214.8614.862.20%6,373
Apr 30, 202614.7414.6414.5714.5414.54-0.46%11,593
Apr 29, 202614.6214.7614.5614.6114.610.60%60,783
Apr 28, 202614.5614.5214.5014.5214.52-0.07%19,030
Apr 27, 202614.7014.7214.5314.5314.53-0.35%16,153
Apr 24, 202614.5814.5814.4914.5814.58-0.27%78,380
Apr 23, 202614.6414.6314.5614.6214.620.23%12,832
Apr 22, 202614.9514.8014.5414.5914.59-1.02%15,809
Apr 21, 202614.6414.8114.7014.7414.740.31%114,005
Apr 20, 202614.6214.6914.5814.6914.69-0.07%7,161
Apr 17, 202614.7214.8214.6214.7014.700.27%72,746
Apr 16, 202614.7414.8014.6014.6614.660.14%28,365
Apr 15, 202615.2215.0014.6414.6414.64-2.34%17,231
Apr 14, 202615.3615.6014.9214.9914.99-2.02%9,402
Apr 13, 202615.2415.3015.0815.3015.30-1.67%778
Apr 10, 202614.8515.7814.9615.5615.565.71%15,124
Apr 9, 202614.7814.7214.4014.7214.721.52%20,974
Apr 8, 202614.8514.7814.4414.5014.503.28%5,996
Apr 7, 202614.8915.0013.8014.0414.04-4.62%6,967
Apr 2, 202615.5815.6614.7214.7214.72-5.64%5,911
Apr 1, 202616.6116.2615.5615.6015.60-7.47%3,989
Mar 31, 202616.4917.1216.6616.8616.860.36%68,257
Mar 30, 202616.5916.8816.4216.8016.802.19%4,204
Mar 27, 202616.1216.4416.3216.4416.442.11%29
Mar 26, 202616.1216.2015.9816.1016.100.50%2,393
Mar 25, 202615.9316.1215.9816.0216.023.79%5,952
Mar 24, 202615.0515.4415.2815.4415.431.95%22,074
Mar 23, 202614.8715.1414.6615.1415.141.61%498