NORMA Group SE (VIE:NOEJ)
Austria · Delayed Price · Currency is EUR 14.82
+0.14 (0.95%)
At close: Jan 30, 2026
NORMA Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 3, 2026 | 15.70 | 15.86 | 15.30 | 15.86 | 15.86 | 1.93% | 1,000 |
| Feb 2, 2026 | 14.44 | 15.56 | 14.44 | 15.56 | 15.56 | 4.99% | - |
| Jan 30, 2026 | 14.76 | 14.84 | 14.70 | 14.82 | 14.82 | 0.95% | 500 |
| Jan 29, 2026 | 15.40 | 15.40 | 14.68 | 14.68 | 14.68 | -3.93% | - |
| Jan 28, 2026 | 15.16 | 15.44 | 15.16 | 15.28 | 15.28 | -0.26% | - |
| Jan 27, 2026 | 15.12 | 15.32 | 15.06 | 15.32 | 15.32 | 1.06% | - |
| Jan 26, 2026 | 15.08 | 15.16 | 14.98 | 15.16 | 15.16 | -0.66% | - |
| Jan 23, 2026 | 15.38 | 15.46 | 15.26 | 15.26 | 15.26 | -1.42% | - |
| Jan 22, 2026 | 15.04 | 15.52 | 15.04 | 15.48 | 15.48 | 5.16% | 517 |
| Jan 21, 2026 | 14.10 | 14.94 | 13.96 | 14.72 | 14.72 | 5.14% | 170 |
| Jan 20, 2026 | 14.38 | 14.38 | 14.00 | 14.00 | 14.00 | -3.31% | 78 |
| Jan 19, 2026 | 13.98 | 14.52 | 13.98 | 14.48 | 14.48 | -2.95% | - |
| Jan 16, 2026 | 14.78 | 14.92 | 14.78 | 14.92 | 14.92 | -4.85% | 57 |
| Jan 15, 2026 | 15.40 | 15.68 | 15.28 | 15.68 | 15.68 | 2.22% | - |
| Jan 14, 2026 | 15.16 | 15.34 | 15.16 | 15.34 | 15.34 | 0.66% | - |
| Jan 13, 2026 | 15.30 | 15.38 | 15.12 | 15.24 | 15.24 | 0.13% | - |
| Jan 12, 2026 | 15.14 | 15.30 | 15.14 | 15.22 | 15.22 | 0.79% | - |
| Jan 9, 2026 | 15.02 | 15.24 | 15.02 | 15.10 | 15.10 | 0.94% | - |
| Jan 8, 2026 | 14.82 | 14.96 | 14.76 | 14.96 | 14.96 | 0.67% | - |
| Jan 7, 2026 | 14.66 | 14.92 | 14.66 | 14.86 | 14.86 | 1.23% | - |
| Jan 6, 2026 | 14.74 | 14.74 | 14.50 | 14.68 | 14.68 | 0.27% | - |
| Jan 5, 2026 | 14.76 | 14.76 | 14.48 | 14.64 | 14.64 | 0.41% | - |
| Jan 2, 2026 | 14.58 | 14.70 | 14.52 | 14.58 | 14.58 | 0.28% | - |
| Dec 30, 2025 | 14.48 | 14.56 | 14.48 | 14.54 | 14.54 | 0.14% | - |
| Dec 29, 2025 | 14.48 | 14.52 | 14.44 | 14.52 | 14.52 | 0.28% | - |
| Dec 23, 2025 | 14.36 | 14.54 | 14.36 | 14.48 | 14.48 | 0.28% | - |
| Dec 22, 2025 | 14.44 | 14.44 | 14.22 | 14.44 | 14.44 | 0.56% | - |
| Dec 19, 2025 | 14.12 | 14.36 | 14.12 | 14.36 | 14.36 | 0.98% | - |
| Dec 18, 2025 | 14.00 | 14.22 | 13.98 | 14.22 | 14.22 | 0.85% | - |
| Dec 17, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | - | - |
| Dec 16, 2025 | 14.72 | 14.96 | 14.10 | 14.10 | 14.10 | -4.34% | 1,042 |
| Dec 15, 2025 | 14.42 | 14.78 | 14.40 | 14.74 | 14.74 | 2.79% | - |
| Dec 12, 2025 | 14.42 | 14.64 | 14.34 | 14.34 | 14.34 | 0.84% | 500 |
| Dec 11, 2025 | 13.84 | 14.22 | 13.84 | 14.22 | 14.22 | 2.60% | - |
| Dec 10, 2025 | 13.98 | 14.00 | 13.86 | 13.86 | 13.86 | -0.86% | - |
| Dec 9, 2025 | 13.78 | 13.98 | 13.76 | 13.98 | 13.98 | 0.58% | - |
| Dec 8, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| Dec 5, 2025 | 13.76 | 14.08 | 13.70 | 14.00 | 14.00 | 3.09% | 500 |
| Dec 4, 2025 | 13.62 | 13.66 | 13.54 | 13.58 | 13.58 | 2.26% | - |
| Dec 3, 2025 | 13.06 | 13.28 | 13.06 | 13.28 | 13.28 | 1.22% | - |
| Dec 2, 2025 | 13.22 | 13.22 | 13.12 | 13.12 | 13.12 | -1.50% | - |
| Dec 1, 2025 | 13.20 | 13.32 | 13.10 | 13.32 | 13.32 | -0.30% | - |
| Nov 28, 2025 | 13.20 | 13.36 | 13.14 | 13.36 | 13.36 | 0.91% | - |
| Nov 27, 2025 | 13.20 | 13.26 | 13.14 | 13.24 | 13.24 | 0.61% | - |
| Nov 26, 2025 | 13.04 | 13.16 | 13.04 | 13.16 | 13.16 | 0.15% | - |
| Nov 25, 2025 | 12.98 | 13.14 | 12.92 | 13.14 | 13.14 | 1.23% | - |
| Nov 24, 2025 | 12.96 | 13.04 | 12.96 | 12.98 | 12.98 | 1.72% | - |
| Nov 21, 2025 | 12.84 | 12.84 | 12.56 | 12.76 | 12.76 | -0.31% | - |
| Nov 20, 2025 | 12.80 | 12.80 | 12.72 | 12.80 | 12.80 | - | - |
| Nov 19, 2025 | 12.86 | 12.86 | 12.64 | 12.80 | 12.80 | -0.47% | - |