Skip to main content
Nordex SE (BIT:1NDX)
Italy flag Italy · Delayed Price · Currency is EUR
42.04
-1.08 (-2.50%)
At close: Mar 5, 2026

Nordex SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 202642.0442.0442.0442.0442.04-2.50%-
Mar 4, 202642.1042.4242.1043.1243.122.42%76
Mar 3, 202641.5441.5440.7242.1042.10-2.18%513
Mar 2, 202643.1643.1643.1643.0443.04-0.42%50
Feb 27, 202643.2243.2243.2243.2243.224.04%-
Feb 26, 202642.0042.3240.4241.5441.540.34%539
Feb 25, 202640.8242.6840.3441.4041.4018.02%3,613
Feb 24, 202635.1635.1634.8835.0835.083.79%1,170
Feb 23, 202633.8033.8033.8033.8033.80-2.54%-
Feb 20, 202633.7434.1033.7434.6834.682.12%1,314
Feb 19, 202633.6633.6633.6633.9633.96-1.79%300
Feb 18, 202634.5834.5834.5834.5834.582.55%-
Feb 17, 202633.7033.7833.7033.7233.720.12%90
Feb 16, 202633.6833.6833.6833.6833.684.99%-
Feb 13, 202632.0832.0832.0832.0832.081.13%-
Feb 12, 202631.9231.9231.9231.7231.72-2.34%15
Feb 11, 202632.4832.4832.4832.4832.480.93%-
Feb 10, 202632.0232.5832.0232.1832.18-3.88%1,297
Feb 9, 202632.4032.7432.4033.4833.482.20%475
Feb 6, 202632.7632.7632.7632.7632.76-0.43%-
Feb 5, 202632.9032.9032.9032.9032.90-2.55%-
Feb 4, 202633.7633.7633.7633.7633.76-3.16%-
Feb 3, 202635.0635.2835.0434.8634.861.46%849
Feb 2, 202634.4634.4834.3234.3634.361.72%109
Jan 30, 202633.7833.7833.7833.7833.78-0.12%-
Jan 29, 202633.8233.8233.8233.8233.82-1.91%-
Jan 28, 202634.4834.4834.4834.4834.480.35%-
Jan 27, 202634.3634.3634.3634.3634.361.72%-
Jan 26, 202633.7833.7833.7833.7833.780.84%-
Jan 23, 202633.5033.5033.5033.5033.501.39%-
Jan 22, 202632.0032.4832.0033.0433.044.62%701
Jan 21, 202631.5831.5831.5831.5831.58-1.00%-
Jan 20, 202632.1032.1032.1031.9031.90-1.18%601
Jan 19, 202632.2832.2832.2832.2832.282.41%-
Jan 16, 202631.5231.5231.5231.5231.52-0.88%-
Jan 15, 202631.8031.8031.8031.8031.80-0.87%-
Jan 14, 202632.0232.0232.0232.0832.08-1.84%221
Jan 13, 202632.1232.1232.0632.6832.681.87%1,000
Jan 12, 202632.0032.0032.0032.0832.08-0.25%50
Jan 9, 202632.9232.9232.2032.1632.16-0.56%52
Jan 8, 202632.8232.8232.8232.3432.34-1.46%25
Jan 7, 202632.0832.1032.0832.8232.823.14%1,529
Jan 6, 202631.8231.8231.5431.8231.821.73%159
Jan 5, 202631.2831.2831.2831.2831.283.78%-
Jan 2, 202630.1430.1430.1430.1430.143.43%-
Dec 30, 202529.1429.1429.1429.1429.141.04%-
Dec 29, 202529.0429.0428.2828.8428.84-0.41%785
Dec 23, 202529.2829.4629.2428.9628.96-0.82%280
Dec 22, 202529.2029.2029.2029.2029.201.11%-
Dec 19, 202529.1829.1829.1828.8828.881.40%150
Dec 18, 202528.4828.4828.4828.4828.48-1.73%-
Dec 17, 202528.9828.9828.9828.9828.98-0.89%-
Dec 16, 202529.2429.2429.2429.2429.24-0.54%-
Dec 15, 202529.4029.4029.4029.4029.401.80%-
Dec 12, 202529.4829.4829.4828.8828.88-250
Dec 11, 202528.9629.4428.8428.8828.881.62%306
Dec 10, 202528.4228.4228.4228.4228.427.57%-
Dec 9, 202526.0826.2426.0826.4226.422.17%22
Dec 8, 202526.4026.4026.4025.8625.86-0.31%32
Dec 5, 202525.9425.9425.9425.9425.94-0.08%-
Dec 4, 202525.9625.9625.9625.9625.961.80%-
Dec 3, 202525.5025.5025.5025.5025.500.31%-
Dec 2, 202525.4225.4225.4225.4225.421.36%-
Dec 1, 202525.0825.0825.0825.0825.08-3.02%-
Nov 28, 202525.8625.8625.8625.8625.86-2.42%-
Nov 27, 202526.5026.5026.5026.5026.500.15%-
Nov 26, 202526.4626.4626.4626.4626.462.80%-
Nov 25, 202525.7425.7425.7425.7425.740.55%-
Nov 24, 202525.6025.6025.6025.6025.600.31%-
Nov 21, 202525.5225.5225.5225.5225.52-4.99%-
Nov 20, 202527.3027.3027.3026.8626.86-0.37%800
Nov 19, 202526.9626.9626.9626.9626.960.82%-
Nov 18, 202526.7426.7426.7426.7426.74-1.98%-
Nov 17, 202527.2827.2827.2827.2827.280.89%-
Nov 14, 202527.0427.0427.0427.0427.041.05%-
Nov 13, 202526.7626.7626.7626.7626.76-4.43%-
Nov 12, 202528.0028.0028.0028.0028.001.38%-
Nov 11, 202527.6227.6227.6227.6227.621.17%-
Nov 10, 202527.3227.3227.2027.3027.300.81%1,639
Nov 7, 202527.8827.8827.8827.0827.08-2.31%25
Nov 6, 202527.5027.5027.5027.7227.724.21%77
Nov 5, 202526.4626.6626.4626.6026.602.39%30
Nov 4, 202525.5225.5225.5225.9825.980.23%77
Nov 3, 202528.1828.1825.5825.9225.921.09%215
Oct 31, 202526.4626.4626.4625.6425.64-1.99%19
Oct 30, 202525.9625.9625.9626.1626.16-1.95%267
Oct 29, 202526.4826.4826.4826.6826.68-0.97%162
Oct 28, 202525.4426.4825.4426.9426.9422.01%1,998
Oct 27, 202522.0822.0822.0822.0822.08-2.47%-
Oct 24, 202522.6422.6422.6422.6422.64-0.61%-
Oct 23, 202522.7822.7822.7822.7822.780.62%-
Oct 22, 202522.6422.6422.6422.6422.64-0.96%-
Oct 21, 202522.8222.8222.8222.8622.86-0.17%50
Oct 20, 202522.9022.9022.9022.9022.90-0.78%-
Oct 17, 202522.7622.9422.7623.0823.08-2.29%110
Oct 16, 202523.6223.6223.6223.6223.62-0.59%-
Oct 15, 202523.7623.7623.7623.7623.76-0.59%-
Oct 14, 202524.4424.4424.2023.9023.90-1.40%370
Oct 13, 202524.2424.2424.2424.2424.240.75%-
Oct 10, 202524.2624.2624.2624.0624.060.59%3,837