Nordex SE (VIE:NDX1)
Austria · Delayed Price · Currency is EUR 28.98
-0.26 (-0.89%)
At close: Dec 23, 2025
Nordex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Dec 19, 2025 | 28.66 | 29.08 | 28.66 | 28.86 | 28.86 | 1.12% | - |
| Dec 18, 2025 | 28.50 | 28.54 | 28.46 | 28.54 | 28.54 | -1.59% | 50 |
| Dec 17, 2025 | 29.64 | 29.64 | 29.00 | 29.00 | 29.00 | -0.62% | - |
| Dec 16, 2025 | 28.98 | 29.42 | 28.70 | 29.18 | 29.18 | -0.82% | 11 |
| Dec 15, 2025 | 28.82 | 29.42 | 28.82 | 29.42 | 29.42 | 1.66% | 15 |
| Dec 12, 2025 | 29.22 | 29.52 | 28.94 | 28.94 | 28.94 | 0.07% | 1,191 |
| Dec 11, 2025 | 29.02 | 29.22 | 28.68 | 28.92 | 28.92 | 1.90% | - |
| Dec 10, 2025 | 26.86 | 28.38 | 26.86 | 28.38 | 28.38 | 7.34% | 110 |
| Dec 9, 2025 | 26.52 | 26.52 | 26.12 | 26.44 | 26.44 | 2.24% | - |
| Dec 8, 2025 | 26.42 | 26.42 | 25.86 | 25.86 | 25.86 | -0.15% | - |
| Dec 5, 2025 | 25.94 | 26.08 | 25.68 | 25.90 | 25.90 | 1.81% | - |
| Dec 4, 2025 | 26.16 | 26.16 | 25.44 | 25.44 | 25.44 | -0.31% | - |
| Dec 3, 2025 | 25.70 | 25.70 | 25.50 | 25.52 | 25.52 | 0.39% | - |
| Dec 2, 2025 | 25.02 | 25.42 | 25.02 | 25.42 | 25.42 | 1.36% | - |
| Dec 1, 2025 | 25.60 | 25.60 | 25.00 | 25.08 | 25.08 | -2.87% | - |
| Nov 28, 2025 | 26.24 | 26.24 | 25.82 | 25.82 | 25.82 | -2.57% | - |
| Nov 27, 2025 | 26.58 | 26.68 | 26.44 | 26.50 | 26.50 | 0.23% | - |
| Nov 26, 2025 | 26.26 | 26.44 | 26.26 | 26.44 | 26.44 | 3.36% | - |
| Nov 25, 2025 | 25.64 | 25.68 | 25.48 | 25.58 | 25.58 | 0.31% | - |
| Nov 24, 2025 | 25.62 | 25.68 | 25.50 | 25.50 | 25.50 | 0.16% | - |
| Nov 21, 2025 | 26.64 | 26.64 | 25.46 | 25.46 | 25.46 | -5.35% | - |
| Nov 20, 2025 | 27.38 | 27.44 | 26.90 | 26.90 | 26.90 | -0.30% | - |
| Nov 19, 2025 | 26.58 | 26.98 | 26.58 | 26.98 | 26.98 | 1.05% | - |
| Nov 18, 2025 | 26.90 | 27.46 | 26.70 | 26.70 | 26.70 | -1.77% | - |
| Nov 17, 2025 | 27.30 | 27.32 | 27.12 | 27.18 | 27.18 | 0.44% | - |
| Nov 14, 2025 | 26.58 | 27.06 | 26.50 | 27.06 | 27.06 | 1.05% | - |
| Nov 13, 2025 | 27.92 | 27.92 | 26.78 | 26.78 | 26.78 | -4.36% | - |
| Nov 12, 2025 | 28.08 | 28.18 | 27.98 | 28.00 | 28.00 | 0.72% | - |
| Nov 11, 2025 | 27.10 | 28.08 | 27.10 | 27.80 | 27.80 | 1.83% | 692 |
| Nov 10, 2025 | 27.56 | 27.56 | 27.12 | 27.30 | 27.30 | 0.74% | 692 |
| Nov 7, 2025 | 27.54 | 28.24 | 27.10 | 27.10 | 27.10 | -2.38% | - |
| Nov 6, 2025 | 27.38 | 27.92 | 27.38 | 27.76 | 27.76 | 4.36% | 1,976 |
| Nov 5, 2025 | 26.36 | 26.62 | 26.36 | 26.60 | 26.60 | 2.07% | 360 |
| Nov 4, 2025 | 25.18 | 26.22 | 25.18 | 26.06 | 26.06 | 0.93% | 1,730 |
| Nov 3, 2025 | 25.56 | 25.98 | 25.56 | 25.82 | 25.82 | 2.14% | - |
| Oct 31, 2025 | 26.18 | 26.18 | 25.28 | 25.28 | 25.28 | -3.36% | - |
| Oct 30, 2025 | 26.24 | 26.34 | 26.04 | 26.16 | 26.16 | -1.88% | - |
| Oct 29, 2025 | 27.14 | 27.14 | 26.38 | 26.66 | 26.66 | 2.15% | 346 |
| Oct 28, 2025 | 24.98 | 26.10 | 24.98 | 26.10 | 26.10 | 18.10% | 400 |
| Oct 27, 2025 | 22.26 | 22.56 | 22.02 | 22.10 | 22.10 | -2.39% | - |
| Oct 24, 2025 | 22.26 | 22.64 | 22.26 | 22.64 | 22.64 | -0.44% | - |
| 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% | - |