Nordex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	42.00	42.00	41.02	41.10	41.10	-2.47%	-
Mar 5, 2026	43.14	43.62	42.14	42.14	42.14	-2.18%	783
Mar 4, 2026	41.22	43.08	41.22	43.08	43.08	5.18%	-
Mar 3, 2026	42.86	42.86	40.96	40.96	40.96	-5.14%	-
Mar 2, 2026	43.48	43.48	42.74	43.18	43.18	-0.05%	195
Feb 27, 2026	43.58	44.50	43.20	43.20	43.20	6.40%	-
Feb 26, 2026	41.70	42.64	40.60	40.60	40.60	-1.65%	150
Feb 25, 2026	38.82	42.48	38.82	41.28	41.28	17.94%	4,512
Feb 24, 2026	33.62	35.00	33.62	35.00	35.00	3.43%	110
Feb 23, 2026	33.72	33.96	33.64	33.84	33.84	0.06%	562
Feb 20, 2026	33.98	34.12	33.40	33.82	33.82	-0.59%	-
Feb 19, 2026	34.20	34.20	33.64	34.02	34.02	-2.80%	-
Feb 18, 2026	33.70	35.00	33.70	35.00	35.00	3.67%	-
Feb 17, 2026	33.64	33.90	33.52	33.76	33.76	0.18%	-
Feb 16, 2026	32.98	33.76	32.98	33.70	33.70	5.18%	-
Feb 13, 2026	31.60	32.04	31.42	32.04	32.04	1.07%	-
Feb 12, 2026	32.88	33.12	31.70	31.70	31.70	-2.64%	-
Feb 11, 2026	32.44	32.56	32.04	32.56	32.56	1.43%	-
Feb 10, 2026	32.62	32.62	32.10	32.10	32.10	-4.29%	-
Feb 9, 2026	32.74	33.54	32.64	33.54	33.54	2.26%	-
Feb 6, 2026	32.94	33.24	32.80	32.80	32.80	0.80%	-
Feb 5, 2026	33.50	33.50	32.54	32.54	32.54	-3.56%	-
Feb 4, 2026	34.52	34.68	33.74	33.74	33.74	-3.21%	-
Feb 3, 2026	34.98	35.02	34.86	34.86	34.86	-0.40%	-
Feb 2, 2026	33.64	35.00	33.64	35.00	35.00	3.37%	-
Jan 30, 2026	32.92	35.00	32.92	33.86	33.86	0.06%	-
Jan 29, 2026	34.26	34.66	33.84	33.84	33.84	-1.57%	-
Jan 28, 2026	34.42	34.42	34.08	34.38	34.38	0.17%	1,044
Jan 27, 2026	33.98	34.32	33.68	34.32	34.32	1.96%	1,543
Jan 26, 2026	33.48	33.66	33.48	33.66	33.66	0.42%	195
Jan 23, 2026	33.28	33.56	33.24	33.52	33.52	0.66%	-
Jan 22, 2026	31.92	33.30	31.92	33.30	33.30	5.45%	-
Jan 21, 2026	31.58	31.64	31.42	31.58	31.58	-1.07%	-
Jan 20, 2026	31.98	32.12	31.54	31.92	31.92	-1.24%	-
Jan 19, 2026	31.80	32.56	31.80	32.32	32.32	2.67%	-
Jan 16, 2026	31.62	31.62	31.34	31.48	31.48	-1.07%	-
Jan 15, 2026	31.78	31.98	31.78	31.82	31.82	-0.87%	26
Jan 14, 2026	32.56	32.56	32.06	32.10	32.10	-1.89%	-
Jan 13, 2026	32.66	32.72	31.66	32.72	32.72	2.00%	-
Jan 12, 2026	31.80	32.08	31.60	32.08	32.08	-0.43%	25
Jan 9, 2026	32.68	32.68	32.08	32.22	32.22	-1.47%	100
Jan 8, 2026	32.78	32.78	32.32	32.70	32.70	0.43%	-
Jan 7, 2026	32.58	32.58	31.92	32.56	32.56	1.75%	700
Jan 6, 2026	31.90	32.00	31.68	32.00	32.00	2.24%	-
Jan 5, 2026	30.48	31.36	30.08	31.30	31.30	5.32%	-
Jan 2, 2026	29.32	29.72	29.32	29.72	29.72	2.84%	-
Dec 30, 2025	28.86	28.90	28.86	28.90	28.90	0.21%	-
Dec 29, 2025	28.60	28.84	28.50	28.84	28.84	-0.48%	-
Dec 23, 2025	28.96	29.34	28.96	28.98	28.98	-0.89%	-
Dec 22, 2025	28.98	29.32	28.80	29.24	29.24	1.32%	-