Nordex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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%	-
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%	-