Skip to main content
Nordex SE (BIT:1NDX)
Italy flag Italy · Delayed Price · Currency is EUR
25.94
-0.02 (-0.08%)
At close: Dec 5, 2025

Nordex SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 202523.9223.9223.9223.9223.921.44%-
Oct 8, 202523.6023.6023.6023.5823.581.55%5
Oct 7, 202522.9623.2822.9623.2223.220.78%2,120
Oct 6, 202523.1223.1223.1223.0423.041.86%285
Oct 3, 202522.6222.6222.6222.6222.62-0.88%-
Oct 2, 202522.6422.6422.5222.8222.820.35%683
Oct 1, 202522.3622.3622.3622.7422.744.79%220
Sep 30, 202521.4621.4621.4621.7021.700.28%61
Sep 29, 202521.6221.6221.6221.6421.64-0.28%20
Sep 26, 202521.7021.7021.7021.7021.70-1.09%371
Sep 25, 202521.9821.9821.5621.9421.942.43%123
Sep 24, 202523.1823.1821.2021.4221.421.52%350
Sep 23, 202521.4021.7021.2021.1021.101.15%1,162
Sep 22, 202520.8620.8620.8620.8620.860.19%-
Sep 19, 202520.7420.9420.7420.8220.82-0.10%719
Sep 18, 202520.8420.8420.8420.8420.840.39%-
Sep 17, 202520.6020.6020.6020.7620.763.49%53
Sep 16, 202520.0620.0620.0620.0620.06-0.89%-
Sep 15, 202520.2420.2420.2420.2420.244.12%-
Sep 12, 202519.4019.4019.3419.4419.44-2.75%930
Sep 11, 202520.5420.5420.5419.9919.99-6.50%400
Sep 10, 202521.4221.4221.4221.3821.382.10%12
Sep 9, 202520.9420.9420.9420.9420.94-1.60%-
Sep 8, 202521.3421.3421.3421.2821.28-0.65%50
Sep 5, 202521.4221.4221.4221.4221.421.23%-
Sep 4, 202521.0021.0021.0021.1621.162.52%950
Sep 3, 202520.8420.8420.4220.6420.641.88%586
Sep 2, 202520.2620.2620.2620.2620.26-3.15%-
Sep 1, 202520.9020.9020.9020.9220.920.19%670
Aug 29, 202521.4421.4421.4420.8820.88-2.97%75
Aug 28, 202521.2021.2021.2021.5221.521.03%400
Aug 27, 202521.1421.2821.1421.3021.30-1.39%286
Aug 26, 202521.6021.6021.6021.6021.600.09%-
Aug 25, 202521.4821.4821.4821.5821.58-1.82%270
Aug 22, 202521.9821.9821.9821.9821.981.67%-
Aug 21, 202521.4221.4221.4221.6221.620.56%49
Aug 20, 202521.6621.6621.6421.5021.50-160
Aug 19, 202521.5021.5021.5021.5021.50-2.80%-
Aug 18, 202522.2422.2422.2422.1222.123.08%20
Aug 14, 202522.4222.5222.1421.4621.46-4.71%1,260
Aug 13, 202523.1023.1022.9022.5222.52-2.76%500
Aug 12, 202523.1623.1623.1623.1623.160.78%-
Aug 11, 202522.9423.0222.9422.9822.98-0.43%450
Aug 8, 202522.8423.3022.8423.0823.082.03%242
Aug 7, 202522.5222.5822.5222.6222.62-0.09%190
Aug 6, 202522.6422.6422.6422.6422.643.19%-
Aug 5, 202521.9421.9421.9421.9421.94-1.08%-
Aug 4, 202522.1822.1822.1822.1822.182.59%-
Aug 1, 202521.6821.6821.6821.6221.62-0.37%360
Jul 31, 202521.7021.7021.7021.7021.703.43%-
Jul 30, 202520.9821.3620.9220.9820.980.96%519
Jul 29, 202522.2822.2820.5620.7820.782.47%166
Jul 28, 202520.8421.8620.6020.2820.28-1.65%673
Jul 25, 202520.6220.6220.6220.6220.620.68%-
Jul 24, 202520.2420.2420.1820.4820.483.33%560
Jul 23, 202519.8219.8219.8219.8219.820.30%-
Jul 22, 202519.7619.7619.7619.7619.76-0.05%-
Jul 21, 202520.1020.1020.1019.7719.77-1.84%3
Jul 18, 202520.1420.1420.1420.1420.144.90%-