Nordex SE (VIE:NDX1)
Austria · Delayed Price · Currency is EUR 21.56
-0.40 (-1.82%)
At close: Aug 25, 2025, 5:30 PM CET
Nordex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 21.64 | 21.64 | 21.22 | 21.34 | - | -1.11% | - |
| Aug 26, 2025 | 21.44 | 21.58 | 21.28 | 21.58 | - | 0.09% | - |
| Aug 25, 2025 | 21.72 | 21.72 | 21.52 | 21.56 | - | -1.82% | - |
| Aug 22, 2025 | 21.62 | 21.96 | 21.62 | 21.96 | - | 1.48% | - |
| Aug 21, 2025 | 21.54 | 21.64 | 21.50 | 21.64 | - | 0.84% | - |
| Aug 20, 2025 | 21.36 | 21.68 | 21.36 | 21.46 | - | -0.46% | 200 |
| Aug 19, 2025 | 21.98 | 21.98 | 21.56 | 21.56 | - | -2.36% | - |
| Aug 18, 2025 | 21.80 | 22.30 | 21.80 | 22.08 | - | 2.99% | 144 |
| Aug 15, 2025 | 21.86 | 21.86 | 21.44 | 21.44 | - | 0.28% | - |
| Aug 14, 2025 | 22.60 | 22.60 | 21.38 | 21.38 | - | -5.06% | - |
| Aug 13, 2025 | 23.10 | 23.28 | 22.52 | 22.52 | - | -2.34% | - |
| Aug 12, 2025 | 23.24 | 23.24 | 23.06 | 23.06 | - | 0.26% | - |
| Aug 11, 2025 | 22.48 | 23.00 | 22.32 | 23.00 | - | -0.43% | - |
| Aug 8, 2025 | 22.64 | 23.38 | 22.64 | 23.10 | - | 2.30% | - |
| Aug 7, 2025 | 22.74 | 22.74 | 22.44 | 22.58 | - | 1.53% | 150 |
| Aug 6, 2025 | 22.36 | 22.52 | 22.24 | 22.24 | - | 0.72% | - |
| Aug 5, 2025 | 22.42 | 22.42 | 22.08 | 22.08 | - | -0.54% | - |
| Aug 4, 2025 | 21.92 | 22.20 | 21.70 | 22.20 | - | 3.16% | - |
| Aug 1, 2025 | 21.62 | 21.62 | 21.32 | 21.52 | - | 0.56% | - |
| Jul 31, 2025 | 21.48 | 21.48 | 21.34 | 21.40 | - | 1.81% | - |
| Jul 30, 2025 | 20.92 | 21.04 | 20.82 | 21.02 | - | 1.25% | - |
| Jul 29, 2025 | 20.44 | 21.32 | 20.44 | 20.76 | - | 2.27% | - |
| Jul 28, 2025 | 20.48 | 21.34 | 20.30 | 20.30 | - | -1.55% | 391 |
| Jul 25, 2025 | 20.36 | 20.62 | 20.36 | 20.62 | - | 0.98% | 250 |
| Jul 24, 2025 | 20.06 | 20.42 | 20.06 | 20.42 | - | 3.03% | - |
| Jul 23, 2025 | 19.67 | 19.96 | 19.67 | 19.82 | - | 0.41% | - |
| Jul 22, 2025 | 19.78 | 19.78 | 19.40 | 19.74 | - | -0.35% | - |
| Jul 21, 2025 | 20.18 | 20.18 | 19.81 | 19.81 | - | -0.75% | - |
| Jul 18, 2025 | 19.37 | 19.96 | 19.37 | 19.96 | - | 3.74% | 450 |
| Jul 17, 2025 | 19.06 | 19.27 | 19.06 | 19.24 | - | 0.63% | - |
| Jul 16, 2025 | 19.29 | 19.29 | 19.12 | 19.12 | - | -0.88% | - |
| Jul 15, 2025 | 19.13 | 19.33 | 19.06 | 19.29 | - | 1.26% | 200 |
| Jul 14, 2025 | 18.92 | 19.05 | 18.92 | 19.05 | - | 0.58% | - |
| Jul 11, 2025 | 19.23 | 19.23 | 18.94 | 18.94 | - | -3.22% | - |
| Jul 10, 2025 | 19.32 | 19.62 | 19.19 | 19.57 | - | 6.13% | 100 |
| Jul 9, 2025 | 18.24 | 18.44 | 18.24 | 18.44 | - | 2.33% | 2,400 |
| Jul 8, 2025 | 18.18 | 18.18 | 18.02 | 18.02 | - | -0.39% | 2,400 |
| Jul 7, 2025 | 18.15 | 18.25 | 17.79 | 18.09 | - | -0.44% | 2,400 |
| Jul 4, 2025 | 18.36 | 18.37 | 18.16 | 18.17 | - | -1.14% | 75 |
| Jul 3, 2025 | 17.40 | 18.38 | 17.40 | 18.38 | - | 7.05% | - |
| Jul 2, 2025 | 17.26 | 17.26 | 17.06 | 17.17 | - | 2.26% | - |
| Jul 1, 2025 | 16.94 | 16.94 | 16.79 | 16.79 | - | -0.12% | - |
| Jun 30, 2025 | 16.83 | 16.91 | 16.69 | 16.81 | - | -3.17% | - |
| Jun 27, 2025 | 17.53 | 17.64 | 17.36 | 17.36 | - | -0.34% | - |
| Jun 26, 2025 | 17.52 | 17.52 | 17.35 | 17.42 | - | - | - |
| Jun 25, 2025 | 17.42 | 17.44 | 17.23 | 17.42 | - | 2.23% | - |
| Jun 24, 2025 | 16.73 | 17.12 | 16.73 | 17.04 | - | 2.65% | - |
| Jun 23, 2025 | 16.56 | 16.60 | 16.41 | 16.60 | - | -0.90% | - |
| Jun 20, 2025 | 16.58 | 16.75 | 16.58 | 16.75 | - | 1.03% | - |
| Jun 19, 2025 | 16.72 | 16.85 | 16.58 | 16.58 | - | -1.60% | - |