Nordex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 27, 2026	51.85	51.85	49.26	45.76	45.76	5.05%	1,345
Apr 24, 2026	45.30	45.30	44.74	43.56	43.56	-4.47%	940
Apr 23, 2026	45.60	45.60	45.60	45.60	45.60	0.62%	-
Apr 22, 2026	45.32	45.32	45.32	45.32	45.32	1.16%	-
Apr 21, 2026	44.80	44.80	44.80	44.80	44.80	2.52%	-
Apr 20, 2026	45.74	45.74	45.02	43.70	43.70	-4.33%	1,228
Apr 17, 2026	46.18	46.50	46.18	45.68	45.68	0.22%	388
Apr 16, 2026	46.40	46.40	45.64	45.58	45.58	-1.26%	333
Apr 15, 2026	46.16	46.16	46.16	46.16	46.16	1.90%	-
Apr 14, 2026	45.96	45.96	45.96	45.30	45.30	-0.31%	45
Apr 13, 2026	45.44	45.44	45.44	45.44	45.44	-1.00%	-
Apr 10, 2026	45.28	45.86	45.28	45.90	45.90	2.91%	94
Apr 9, 2026	44.60	44.60	44.60	44.60	44.60	-2.28%	-
Apr 8, 2026	46.30	46.30	45.00	45.64	45.64	1.38%	162
Apr 7, 2026	49.82	49.82	45.10	45.02	45.02	-0.62%	25
Apr 2, 2026	43.98	43.98	43.72	45.30	45.30	1.07%	70
Apr 1, 2026	44.32	45.06	44.32	44.82	44.82	-0.93%	107
Mar 31, 2026	44.00	44.56	44.00	45.24	45.24	3.90%	529
Mar 30, 2026	43.16	43.16	41.36	43.54	43.54	-0.32%	108
Mar 27, 2026	44.22	44.22	44.22	43.68	43.68	-2.06%	35
Mar 26, 2026	44.32	44.62	44.32	44.60	44.60	-1.68%	435
Mar 25, 2026	44.14	44.14	44.14	45.36	45.36	4.32%	150
Mar 24, 2026	43.48	43.48	43.48	43.48	43.48	0.23%	-
Mar 23, 2026	43.38	43.38	42.82	43.38	43.38	-7.47%	855
Mar 20, 2026	44.94	44.94	44.94	46.88	46.88	3.49%	250
Mar 19, 2026	44.94	44.94	44.94	45.30	45.30	-0.92%	150
Mar 18, 2026	45.60	45.60	45.60	45.72	45.72	2.37%	12
Mar 17, 2026	45.30	45.70	44.40	44.66	44.66	3.43%	900
Mar 16, 2026	43.82	43.82	43.82	43.18	43.18	-0.32%	62
Mar 13, 2026	44.32	44.32	44.32	43.32	43.32	-1.19%	35
Mar 12, 2026	43.40	43.72	43.40	43.84	43.84	0.87%	754
Mar 11, 2026	43.46	43.46	43.46	43.46	43.46	0.65%	-
Mar 10, 2026	43.18	43.18	43.18	43.18	43.18	4.55%	-
Mar 9, 2026	39.88	39.88	39.86	41.30	41.30	-0.82%	1,310
Mar 6, 2026	41.64	41.64	41.64	41.64	41.64	-0.95%	-
Mar 5, 2026	42.04	42.04	42.04	42.04	42.04	-2.50%	-
Mar 4, 2026	42.10	42.42	42.10	43.12	43.12	2.42%	76
Mar 3, 2026	41.54	41.54	40.72	42.10	42.10	-2.18%	513
Mar 2, 2026	43.16	43.16	43.16	43.04	43.04	-0.42%	50
Feb 27, 2026	43.22	43.22	43.22	43.22	43.22	4.04%	-
Feb 26, 2026	42.00	42.32	40.42	41.54	41.54	0.34%	539
Feb 25, 2026	40.82	42.68	40.34	41.40	41.40	18.02%	3,613
Feb 24, 2026	35.16	35.16	34.88	35.08	35.08	3.79%	1,170
Feb 23, 2026	33.80	33.80	33.80	33.80	33.80	-2.54%	-
Feb 20, 2026	33.74	34.10	33.74	34.68	34.68	2.12%	1,314
Feb 19, 2026	33.66	33.66	33.66	33.96	33.96	-1.79%	300
Feb 18, 2026	34.58	34.58	34.58	34.58	34.58	2.55%	-
Feb 17, 2026	33.70	33.78	33.70	33.72	33.72	0.12%	90
Feb 16, 2026	33.68	33.68	33.68	33.68	33.68	4.99%	-
Feb 13, 2026	32.08	32.08	32.08	32.08	32.08	1.13%	-
Feb 12, 2026	31.92	31.92	31.92	31.72	31.72	-2.34%	15
Feb 11, 2026	32.48	32.48	32.48	32.48	32.48	0.93%	-
Feb 10, 2026	32.02	32.58	32.02	32.18	32.18	-3.88%	1,297
Feb 9, 2026	32.40	32.74	32.40	33.48	33.48	2.20%	475
Feb 6, 2026	32.76	32.76	32.76	32.76	32.76	-0.43%	-
Feb 5, 2026	32.90	32.90	32.90	32.90	32.90	-2.55%	-
Feb 4, 2026	33.76	33.76	33.76	33.76	33.76	-3.16%	-
Feb 3, 2026	35.06	35.28	35.04	34.86	34.86	1.46%	849
Feb 2, 2026	34.46	34.48	34.32	34.36	34.36	1.72%	109
Jan 30, 2026	33.78	33.78	33.78	33.78	33.78	-0.12%	-
Jan 29, 2026	33.82	33.82	33.82	33.82	33.82	-1.91%	-
Jan 28, 2026	34.48	34.48	34.48	34.48	34.48	0.35%	-
Jan 27, 2026	34.36	34.36	34.36	34.36	34.36	1.72%	-
Jan 26, 2026	33.78	33.78	33.78	33.78	33.78	0.84%	-
Jan 23, 2026	33.50	33.50	33.50	33.50	33.50	1.39%	-
Jan 22, 2026	32.00	32.48	32.00	33.04	33.04	4.62%	701
Jan 21, 2026	31.58	31.58	31.58	31.58	31.58	-1.00%	-
Jan 20, 2026	32.10	32.10	32.10	31.90	31.90	-1.18%	601
Jan 19, 2026	32.28	32.28	32.28	32.28	32.28	2.41%	-
Jan 16, 2026	31.52	31.52	31.52	31.52	31.52	-0.88%	-
Jan 15, 2026	31.80	31.80	31.80	31.80	31.80	-0.87%	-
Jan 14, 2026	32.02	32.02	32.02	32.08	32.08	-1.84%	221
Jan 13, 2026	32.12	32.12	32.06	32.68	32.68	1.87%	1,000
Jan 12, 2026	32.00	32.00	32.00	32.08	32.08	-0.25%	50
Jan 9, 2026	32.92	32.92	32.20	32.16	32.16	-0.56%	52
Jan 8, 2026	32.82	32.82	32.82	32.34	32.34	-1.46%	25
Jan 7, 2026	32.08	32.10	32.08	32.82	32.82	3.14%	1,529
Jan 6, 2026	31.82	31.82	31.54	31.82	31.82	1.73%	159
Jan 5, 2026	31.28	31.28	31.28	31.28	31.28	3.78%	-
Jan 2, 2026	30.14	30.14	30.14	30.14	30.14	3.43%	-
Dec 30, 2025	29.14	29.14	29.14	29.14	29.14	1.04%	-
Dec 29, 2025	29.04	29.04	28.28	28.84	28.84	-0.41%	785
Dec 23, 2025	29.28	29.46	29.24	28.96	28.96	-0.82%	280
Dec 22, 2025	29.20	29.20	29.20	29.20	29.20	1.11%	-
Dec 19, 2025	29.18	29.18	29.18	28.88	28.88	1.40%	150
Dec 18, 2025	28.48	28.48	28.48	28.48	28.48	-1.73%	-
Dec 17, 2025	28.98	28.98	28.98	28.98	28.98	-0.89%	-
Dec 16, 2025	29.24	29.24	29.24	29.24	29.24	-0.54%	-
Dec 15, 2025	29.40	29.40	29.40	29.40	29.40	1.80%	-
Dec 12, 2025	29.48	29.48	29.48	28.88	28.88	-	250
Dec 11, 2025	28.96	29.44	28.84	28.88	28.88	1.62%	306
Dec 10, 2025	28.42	28.42	28.42	28.42	28.42	7.57%	-
Dec 9, 2025	26.08	26.24	26.08	26.42	26.42	2.17%	22
Dec 8, 2025	26.40	26.40	26.40	25.86	25.86	-0.31%	32
Dec 5, 2025	25.94	25.94	25.94	25.94	25.94	-0.08%	-
Dec 4, 2025	25.96	25.96	25.96	25.96	25.96	1.80%	-
Dec 3, 2025	25.50	25.50	25.50	25.50	25.50	0.31%	-
Dec 2, 2025	25.42	25.42	25.42	25.42	25.42	1.36%	-
Dec 1, 2025	25.08	25.08	25.08	25.08	25.08	-3.02%	-
Nov 28, 2025	25.86	25.86	25.86	25.86	25.86	-2.42%	-