Nordex SE (VIE:NDX1)
Austria · Delayed Price · Currency is EUR 22.96
-0.12 (-0.52%)
At close: Oct 21, 2025
Nordex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 22.78 | 22.78 | 22.42 | 22.74 | 22.74 | -0.44% | - |
| Oct 22, 2025 | 23.04 | 23.04 | 22.84 | 22.84 | 22.84 | -0.52% | - |
| Oct 21, 2025 | 23.06 | 23.06 | 22.88 | 22.96 | 22.96 | -0.52% | - |
| Oct 20, 2025 | 22.86 | 23.12 | 22.86 | 23.08 | 23.08 | 0.09% | 54 |
| Oct 17, 2025 | 23.18 | 23.24 | 22.78 | 23.06 | 23.06 | -1.62% | - |
| Oct 16, 2025 | 23.40 | 23.44 | 23.32 | 23.44 | 23.44 | -1.26% | - |
| Oct 15, 2025 | 23.98 | 23.98 | 23.66 | 23.74 | 23.74 | -0.67% | - |
| Oct 14, 2025 | 24.02 | 24.46 | 23.84 | 23.90 | 23.90 | -1.48% | - |
| Oct 13, 2025 | 23.90 | 24.26 | 23.86 | 24.26 | 24.26 | 0.83% | - |
| Oct 10, 2025 | 24.42 | 24.42 | 23.92 | 24.06 | 24.06 | 0.75% | 80 |
| Oct 9, 2025 | 22.92 | 23.88 | 22.92 | 23.88 | 23.88 | 1.10% | - |
| Oct 8, 2025 | 23.46 | 23.84 | 23.46 | 23.62 | 23.62 | 1.81% | - |
| Oct 7, 2025 | 22.94 | 23.30 | 22.94 | 23.20 | 23.20 | 0.61% | - |
| Oct 6, 2025 | 22.60 | 23.06 | 22.60 | 23.06 | 23.06 | 2.76% | - |
| Oct 3, 2025 | 23.02 | 23.02 | 22.44 | 22.44 | 22.44 | -1.49% | - |
| Oct 2, 2025 | 22.78 | 22.80 | 22.46 | 22.78 | 22.78 | 1.79% | 100 |
| Oct 1, 2025 | 21.96 | 22.38 | 21.82 | 22.38 | 22.38 | 3.13% | - |
| Sep 30, 2025 | 21.48 | 21.70 | 21.48 | 21.70 | 21.70 | 0.09% | - |
| Sep 29, 2025 | 21.66 | 21.90 | 21.66 | 21.68 | 21.68 | -0.28% | 24 |
| Sep 26, 2025 | 21.76 | 21.76 | 21.54 | 21.74 | 21.74 | 0.74% | - |
| Sep 25, 2025 | 21.86 | 21.88 | 21.58 | 21.58 | 21.58 | 0.09% | 6 |
| Sep 24, 2025 | 21.18 | 21.56 | 21.16 | 21.56 | 21.56 | 2.08% | 433 |
| Sep 23, 2025 | 21.50 | 21.56 | 21.12 | 21.12 | 21.12 | 1.25% | - |
| Sep 22, 2025 | 20.96 | 20.96 | 20.78 | 20.86 | 20.86 | -0.38% | - |
| Sep 19, 2025 | 21.12 | 21.12 | 20.76 | 20.94 | 20.94 | 0.58% | - |
| Sep 18, 2025 | 21.00 | 21.06 | 20.64 | 20.82 | 20.82 | 0.29% | 885 |
| Sep 17, 2025 | 20.20 | 20.94 | 20.20 | 20.76 | 20.76 | 3.59% | 80 |
| Sep 16, 2025 | 20.28 | 20.38 | 20.04 | 20.04 | 20.04 | -0.99% | - |
| Sep 15, 2025 | 19.42 | 20.24 | 19.42 | 20.24 | 20.24 | 4.44% | - |
| Sep 12, 2025 | 20.28 | 20.28 | 19.36 | 19.38 | 19.38 | -3.58% | - |
| Sep 11, 2025 | 21.02 | 21.02 | 20.10 | 20.10 | 20.10 | -5.81% | - |
| Sep 10, 2025 | 21.00 | 21.34 | 21.00 | 21.34 | 21.34 | 1.14% | - |
| Sep 9, 2025 | 21.34 | 21.34 | 21.08 | 21.10 | 21.10 | -0.94% | - |
| Sep 8, 2025 | 21.74 | 21.74 | 21.22 | 21.30 | 21.30 | -0.47% | - |
| Sep 5, 2025 | 21.36 | 21.58 | 21.36 | 21.40 | 21.40 | 1.33% | - |
| Sep 4, 2025 | 20.62 | 21.14 | 20.62 | 21.12 | 21.12 | 2.33% | - |
| Sep 3, 2025 | 20.50 | 20.64 | 20.42 | 20.64 | 20.64 | 1.67% | - |
| Sep 2, 2025 | 20.90 | 20.90 | 20.30 | 20.30 | 20.30 | -2.96% | - |
| Sep 1, 2025 | 20.98 | 20.98 | 20.76 | 20.92 | 20.92 | 0.19% | - |
| Aug 29, 2025 | 21.58 | 21.58 | 20.70 | 20.88 | 20.88 | -3.06% | - |
| Aug 28, 2025 | 21.46 | 21.54 | 21.00 | 21.54 | 21.54 | 0.94% | - |
| Aug 27, 2025 | 21.64 | 21.64 | 21.22 | 21.34 | 21.34 | -1.11% | - |
| Aug 26, 2025 | 21.44 | 21.58 | 21.28 | 21.58 | 21.58 | 0.09% | - |
| Aug 25, 2025 | 21.72 | 21.72 | 21.52 | 21.56 | 21.56 | -1.82% | - |
| Aug 22, 2025 | 21.62 | 21.96 | 21.62 | 21.96 | 21.96 | 1.48% | - |
| Aug 21, 2025 | 21.54 | 21.64 | 21.50 | 21.64 | 21.64 | 0.84% | - |
| Aug 20, 2025 | 21.36 | 21.68 | 21.36 | 21.46 | 21.46 | -0.46% | 200 |
| Aug 19, 2025 | 21.98 | 21.98 | 21.56 | 21.56 | 21.56 | -2.36% | - |
| Aug 18, 2025 | 21.80 | 22.30 | 21.80 | 22.08 | 22.08 | 2.99% | 144 |
| Aug 15, 2025 | 21.86 | 21.86 | 21.44 | 21.44 | 21.44 | 0.28% | - |