NORMA Group SE (VIE:NOEJ)
Austria · Delayed Price · Currency is EUR 15.22
-0.94 (-5.82%)
At close: Oct 8, 2026
VIE:NOEJ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 15.44 | 15.44 | 15.20 | 15.22 | 15.22 | -5.82% | - |
| Oct 7, 2026 | 17.10 | 17.10 | 16.16 | 16.16 | 16.16 | -6.26% | - |
| Oct 6, 2026 | 17.24 | 17.24 | 17.24 | 17.24 | 17.24 | 0.58% | - |
| Oct 5, 2026 | 17.02 | 17.16 | 17.02 | 17.14 | 17.14 | 2.39% | - |
| Oct 2, 2026 | 17.00 | 17.02 | 16.74 | 16.74 | 16.74 | -2.67% | - |
| Oct 1, 2026 | 18.04 | 18.04 | 17.20 | 17.20 | 17.20 | -1.38% | - |
| Sep 30, 2026 | 17.26 | 17.44 | 17.20 | 17.44 | 17.44 | -0.23% | - |
| Sep 29, 2026 | 17.26 | 17.66 | 17.26 | 17.48 | 17.48 | 0.69% | - |
| Sep 28, 2026 | 17.10 | 17.36 | 17.10 | 17.36 | 17.36 | - | - |
| Sep 25, 2026 | 16.80 | 17.36 | 16.78 | 17.36 | 17.36 | 3.46% | 1,360 |
| Sep 24, 2026 | 16.36 | 16.78 | 16.36 | 16.78 | 16.78 | 3.71% | - |
| Sep 23, 2026 | 16.36 | 16.36 | 16.06 | 16.18 | 16.18 | -3.00% | 100 |
| Sep 22, 2026 | 17.48 | 17.48 | 16.66 | 16.68 | 16.68 | -6.40% | - |
| Sep 21, 2026 | 17.24 | 17.82 | 17.24 | 17.82 | 17.82 | 4.45% | 1,087 |
| Sep 18, 2026 | 16.98 | 17.60 | 16.98 | 17.06 | 17.06 | -4.37% | - |
| Sep 17, 2026 | 18.36 | 18.36 | 17.74 | 17.84 | 17.84 | -3.36% | 450 |
| Sep 16, 2026 | 18.48 | 18.48 | 18.22 | 18.46 | 18.46 | -1.07% | 573 |
| Sep 15, 2026 | 18.62 | 18.66 | 18.48 | 18.66 | 18.66 | -1.06% | - |
| Sep 14, 2026 | 19.56 | 19.56 | 18.84 | 18.86 | 18.86 | -5.04% | - |
| Sep 11, 2026 | 20.10 | 20.10 | 19.84 | 19.86 | 19.86 | -1.44% | - |
| Sep 10, 2026 | 20.05 | 20.75 | 20.05 | 20.15 | 20.15 | 2.08% | - |
| Sep 9, 2026 | 19.74 | 19.76 | 19.74 | 19.74 | 19.74 | -0.30% | - |
| Sep 8, 2026 | 19.76 | 19.80 | 19.74 | 19.80 | 19.80 | 0.10% | - |
| Sep 7, 2026 | 19.86 | 19.86 | 19.78 | 19.78 | 19.78 | -0.40% | - |
| Sep 4, 2026 | 19.96 | 19.96 | 19.84 | 19.86 | 19.86 | -0.60% | - |
| Sep 3, 2026 | 19.88 | 19.98 | 19.88 | 19.98 | 19.98 | 0.40% | - |
| Sep 2, 2026 | 19.78 | 19.94 | 19.78 | 19.90 | 19.90 | -0.40% | - |
| Sep 1, 2026 | 20.00 | 20.00 | 19.90 | 19.98 | 19.98 | -0.10% | - |
| Aug 31, 2026 | 20.00 | 20.00 | 19.96 | 20.00 | 20.00 | -0.25% | - |
| Aug 28, 2026 | 20.05 | 20.05 | 19.94 | 20.05 | 20.05 | 0.25% | - |
| Aug 27, 2026 | 19.86 | 20.00 | 19.86 | 20.00 | 20.00 | -0.25% | - |
| Aug 26, 2026 | 19.96 | 20.10 | 19.96 | 20.05 | 20.05 | 0.65% | - |
| Aug 25, 2026 | 19.96 | 19.98 | 19.86 | 19.92 | 19.92 | 0.40% | - |
| Aug 24, 2026 | 20.00 | 20.00 | 19.72 | 19.84 | 19.84 | -1.05% | - |
| Aug 21, 2026 | 19.96 | 20.05 | 19.86 | 20.05 | 20.05 | 0.45% | - |
| Aug 20, 2026 | 19.98 | 20.25 | 19.96 | 19.96 | 19.96 | -2.40% | - |
| Aug 19, 2026 | 20.50 | 20.50 | 20.35 | 20.45 | 20.45 | -0.97% | - |
| Aug 18, 2026 | 20.60 | 20.75 | 20.60 | 20.65 | 20.65 | - | - |
| Aug 17, 2026 | 20.75 | 20.75 | 20.65 | 20.65 | 20.65 | -0.96% | - |
| Aug 14, 2026 | 20.55 | 20.85 | 20.40 | 20.85 | 20.85 | 7.25% | 1,146 |
| Aug 13, 2026 | 19.32 | 19.48 | 19.32 | 19.44 | 19.44 | 1.89% | - |
| Aug 12, 2026 | 19.14 | 19.14 | 19.04 | 19.08 | 19.08 | 1.38% | - |
| Aug 11, 2026 | 19.22 | 19.22 | 18.54 | 18.82 | 18.82 | -0.84% | - |
| Aug 10, 2026 | 18.94 | 19.06 | 18.94 | 18.98 | 18.98 | 0.21% | - |
| Aug 7, 2026 | 18.88 | 19.08 | 18.88 | 18.94 | 18.94 | 0.96% | - |
| Aug 6, 2026 | 18.62 | 18.76 | 18.62 | 18.76 | 18.76 | 0.43% | - |
| Aug 5, 2026 | 18.64 | 18.68 | 18.58 | 18.68 | 18.68 | 1.63% | - |
| Aug 4, 2026 | 18.78 | 18.78 | 18.38 | 18.38 | 18.38 | -1.08% | - |
| Aug 3, 2026 | 18.48 | 18.58 | 18.46 | 18.58 | 18.58 | 1.20% | - |
| Jul 31, 2026 | 18.50 | 18.50 | 18.32 | 18.36 | 18.36 | -1.18% | - |