Nordex SE (ETR:NDX1)
Germany
· Delayed Price · Currency is EUR 25.92
-0.14 (-0.54%)
At close: Dec 5, 2025
Nordex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.08 | 26.12 | 25.74 | 25.92 | 25.92 | -0.54% | 270,486 |
| Dec 4, 2025 | 26.16 | 26.32 | 25.36 | 26.06 | 26.06 | 2.04% | 404,346 |
| Dec 3, 2025 | 25.88 | 25.90 | 25.20 | 25.54 | 25.54 | -0.39% | 276,555 |
| Dec 2, 2025 | 24.98 | 25.64 | 24.98 | 25.64 | 25.64 | 2.07% | 449,551 |
| Dec 1, 2025 | 25.72 | 25.74 | 24.94 | 25.12 | 25.12 | -2.71% | 395,141 |
| Nov 28, 2025 | 26.40 | 26.40 | 25.74 | 25.82 | 25.82 | -2.34% | 284,223 |
| Nov 27, 2025 | 26.60 | 26.74 | 26.42 | 26.44 | 26.44 | -0.45% | 199,760 |
| Nov 26, 2025 | 26.02 | 26.56 | 26.00 | 26.56 | 26.56 | 3.35% | 393,306 |
| Nov 25, 2025 | 25.48 | 25.82 | 25.16 | 25.70 | 25.70 | 0.55% | 478,187 |
| Nov 24, 2025 | 25.60 | 25.92 | 25.44 | 25.56 | 25.56 | 0.31% | 754,522 |
| Nov 21, 2025 | 26.62 | 26.78 | 25.46 | 25.48 | 25.48 | -5.70% | 775,328 |
| Nov 20, 2025 | 27.20 | 27.56 | 26.82 | 27.02 | 27.02 | 0.60% | 524,229 |
| Nov 19, 2025 | 26.56 | 27.18 | 26.32 | 26.86 | 26.86 | 0.90% | 383,008 |
| Nov 18, 2025 | 26.86 | 27.48 | 26.56 | 26.62 | 26.62 | -2.63% | 463,017 |
| Nov 17, 2025 | 27.30 | 27.54 | 27.06 | 27.34 | 27.34 | 0.44% | 245,784 |
| Nov 14, 2025 | 26.60 | 27.22 | 26.30 | 27.22 | 27.22 | 1.80% | 450,815 |
| Nov 13, 2025 | 28.12 | 28.12 | 26.68 | 26.74 | 26.74 | -4.64% | 493,194 |
| Nov 12, 2025 | 28.00 | 28.38 | 27.84 | 28.04 | 28.04 | 0.94% | 434,339 |
| Nov 11, 2025 | 27.38 | 28.26 | 27.04 | 27.78 | 27.78 | 1.83% | 650,578 |
| Nov 10, 2025 | 27.48 | 27.66 | 27.04 | 27.28 | 27.28 | 0.81% | 355,521 |
| Nov 7, 2025 | 27.44 | 27.96 | 26.98 | 27.06 | 27.06 | -1.74% | 612,953 |
| Nov 6, 2025 | 27.00 | 28.00 | 26.80 | 27.54 | 27.54 | 2.68% | 656,798 |
| Nov 5, 2025 | 26.18 | 27.12 | 26.18 | 26.82 | 26.82 | 3.15% | 718,882 |
| Nov 4, 2025 | 25.60 | 26.70 | 24.74 | 26.00 | 26.00 | - | 696,336 |
| Nov 3, 2025 | 25.50 | 26.04 | 25.44 | 26.00 | 26.00 | 1.64% | 578,747 |
| Oct 31, 2025 | 26.28 | 26.36 | 25.24 | 25.58 | 25.58 | -2.22% | 794,161 |
| Oct 30, 2025 | 26.50 | 26.62 | 25.94 | 26.16 | 26.16 | -1.58% | 607,811 |
| Oct 29, 2025 | 27.24 | 27.26 | 26.28 | 26.58 | 26.58 | -2.14% | 1,222,311 |
| Oct 28, 2025 | 25.16 | 27.16 | 24.56 | 27.16 | 27.16 | 22.90% | 3,622,705 |
| Oct 27, 2025 | 22.20 | 22.76 | 21.86 | 22.10 | 22.10 | -2.90% | 812,771 |
| Oct 24, 2025 | 22.50 | 22.76 | 22.18 | 22.76 | 22.76 | -0.44% | 359,925 |
| Oct 23, 2025 | 22.68 | 22.96 | 22.30 | 22.86 | 22.86 | 1.60% | 562,024 |
| Oct 22, 2025 | 22.78 | 23.24 | 22.50 | 22.50 | 22.50 | -1.40% | 501,758 |
| Oct 21, 2025 | 22.96 | 23.10 | 22.70 | 22.82 | 22.82 | -0.87% | 400,471 |
| Oct 20, 2025 | 23.16 | 23.24 | 22.72 | 23.02 | 23.02 | -0.52% | 344,925 |
| Oct 17, 2025 | 23.32 | 23.42 | 22.68 | 23.14 | 23.14 | -1.95% | 723,631 |
| Oct 16, 2025 | 23.40 | 23.66 | 23.12 | 23.60 | 23.60 | -0.17% | 417,073 |
| Oct 15, 2025 | 23.88 | 24.02 | 23.54 | 23.64 | 23.64 | -0.67% | 347,866 |
| Oct 14, 2025 | 24.06 | 24.56 | 23.68 | 23.80 | 23.80 | -1.98% | 664,760 |
| Oct 13, 2025 | 23.92 | 24.30 | 23.60 | 24.28 | 24.28 | 1.17% | 360,830 |
| Oct 10, 2025 | 24.00 | 24.40 | 23.80 | 24.00 | 24.00 | 0.08% | 764,967 |
| Oct 9, 2025 | 23.00 | 23.98 | 22.68 | 23.98 | 23.98 | 1.96% | 628,270 |
| Oct 8, 2025 | 23.34 | 23.96 | 23.24 | 23.52 | 23.52 | 1.38% | 525,601 |
| Oct 7, 2025 | 22.90 | 23.52 | 22.80 | 23.20 | 23.20 | 1.13% | 577,160 |
| Oct 6, 2025 | 22.64 | 23.16 | 22.54 | 22.94 | 22.94 | 1.77% | 538,468 |
| Oct 3, 2025 | 23.00 | 23.16 | 22.40 | 22.54 | 22.54 | -1.40% | 395,622 |
| Oct 2, 2025 | 22.76 | 22.86 | 22.28 | 22.86 | 22.86 | 0.44% | 583,475 |
| Oct 1, 2025 | 21.68 | 22.76 | 21.56 | 22.76 | 22.76 | 4.40% | 662,560 |
| Sep 30, 2025 | 21.56 | 21.80 | 21.40 | 21.80 | 21.80 | 0.74% | 381,207 |
| Sep 29, 2025 | 21.72 | 22.10 | 21.60 | 21.64 | 21.64 | 0.37% | 305,065 |
| Sep 26, 2025 | 21.80 | 22.00 | 21.40 | 21.56 | 21.56 | -1.19% | 302,622 |
| Sep 25, 2025 | 21.62 | 22.14 | 21.52 | 21.82 | 21.82 | 1.49% | 467,662 |
| Sep 24, 2025 | 21.12 | 21.56 | 20.96 | 21.50 | 21.50 | 2.38% | 378,763 |
| Sep 23, 2025 | 21.30 | 21.68 | 21.00 | 21.00 | 21.00 | 0.29% | 685,989 |
| Sep 22, 2025 | 20.92 | 21.10 | 20.56 | 20.94 | 20.94 | 0.10% | 312,852 |
| Sep 19, 2025 | 21.10 | 21.24 | 20.74 | 20.92 | 20.92 | 0.58% | 1,978,382 |
| Sep 18, 2025 | 20.96 | 21.28 | 20.64 | 20.80 | 20.80 | 0.29% | 469,266 |
| Sep 17, 2025 | 20.08 | 21.08 | 20.00 | 20.74 | 20.74 | 3.60% | 648,462 |
| Sep 16, 2025 | 20.38 | 20.42 | 19.86 | 20.02 | 20.02 | -1.09% | 450,748 |
| Sep 15, 2025 | 19.35 | 20.32 | 19.32 | 20.24 | 20.24 | 4.28% | 579,798 |
| Sep 12, 2025 | 20.40 | 20.48 | 19.11 | 19.41 | 19.41 | -3.24% | 990,485 |
| Sep 11, 2025 | 21.18 | 21.18 | 19.86 | 20.06 | 20.06 | -5.91% | 943,532 |
| Sep 10, 2025 | 20.92 | 21.44 | 20.92 | 21.32 | 21.32 | 2.21% | 216,812 |
| Sep 9, 2025 | 21.30 | 21.44 | 20.86 | 20.86 | 20.86 | -1.97% | 291,287 |
| Sep 8, 2025 | 21.54 | 21.76 | 21.14 | 21.28 | 21.28 | -0.56% | 380,926 |
| Sep 5, 2025 | 21.26 | 21.68 | 21.26 | 21.40 | 21.40 | 1.90% | 328,017 |
| Sep 4, 2025 | 20.64 | 21.32 | 20.62 | 21.00 | 21.00 | 1.55% | 340,624 |
| Sep 3, 2025 | 20.56 | 20.76 | 20.28 | 20.68 | 20.68 | 1.97% | 562,071 |
| Sep 2, 2025 | 20.80 | 20.94 | 20.16 | 20.28 | 20.28 | -2.87% | 419,440 |
| Sep 1, 2025 | 20.94 | 21.04 | 20.68 | 20.88 | 20.88 | -0.10% | 274,270 |
| Aug 29, 2025 | 21.44 | 21.58 | 20.56 | 20.90 | 20.90 | -2.88% | 471,401 |
| Aug 28, 2025 | 21.28 | 21.56 | 20.92 | 21.52 | 21.52 | 1.13% | 389,128 |
| Aug 27, 2025 | 21.56 | 21.62 | 21.06 | 21.28 | 21.28 | -1.39% | 441,712 |
| Aug 26, 2025 | 21.40 | 21.62 | 21.10 | 21.58 | 21.58 | 0.09% | 318,952 |
| Aug 25, 2025 | 21.50 | 21.84 | 21.46 | 21.56 | 21.56 | -1.64% | 374,140 |
| Aug 22, 2025 | 21.60 | 22.08 | 21.50 | 21.92 | 21.92 | 1.20% | 412,347 |
| Aug 21, 2025 | 21.44 | 21.68 | 21.32 | 21.66 | 21.66 | 1.12% | 381,153 |
| Aug 20, 2025 | 21.26 | 21.80 | 21.18 | 21.42 | 21.42 | -0.28% | 344,036 |
| Aug 19, 2025 | 22.04 | 22.04 | 21.44 | 21.48 | 21.48 | -2.63% | 444,502 |
| Aug 18, 2025 | 21.92 | 22.48 | 21.90 | 22.06 | 22.06 | 2.41% | 421,598 |
| Aug 15, 2025 | 21.70 | 21.88 | 21.20 | 21.54 | 21.54 | -0.19% | 597,912 |
| Aug 14, 2025 | 22.34 | 22.56 | 21.32 | 21.58 | 21.58 | -3.32% | 1,132,427 |
| Aug 13, 2025 | 23.26 | 23.40 | 22.32 | 22.32 | 22.32 | -3.54% | 619,229 |
| Aug 12, 2025 | 23.00 | 23.28 | 22.96 | 23.14 | 23.14 | 0.96% | 463,200 |
| Aug 11, 2025 | 22.70 | 23.00 | 22.26 | 22.92 | 22.92 | -0.26% | 468,828 |
| Aug 8, 2025 | 22.60 | 23.44 | 22.44 | 22.98 | 22.98 | 1.77% | 932,903 |
| Aug 7, 2025 | 22.72 | 22.74 | 22.30 | 22.58 | 22.58 | -0.09% | 594,292 |
| Aug 6, 2025 | 22.26 | 22.68 | 22.16 | 22.60 | 22.60 | 3.10% | 619,020 |
| Aug 5, 2025 | 22.44 | 22.48 | 21.74 | 21.92 | 21.92 | -1.35% | 723,919 |
| Aug 4, 2025 | 21.88 | 22.24 | 21.62 | 22.22 | 22.22 | 2.49% | 566,407 |
| Aug 1, 2025 | 21.48 | 21.70 | 21.10 | 21.68 | 21.68 | 0.37% | 737,804 |
| Jul 31, 2025 | 21.30 | 21.72 | 21.24 | 21.60 | 21.60 | 2.86% | 747,339 |
| Jul 30, 2025 | 21.12 | 21.38 | 20.62 | 21.00 | 21.00 | 0.19% | 608,304 |
| Jul 29, 2025 | 20.52 | 21.36 | 20.28 | 20.96 | 20.96 | 3.97% | 1,101,290 |
| Jul 28, 2025 | 21.00 | 22.00 | 20.16 | 20.16 | 20.16 | -2.98% | 1,467,900 |
| Jul 25, 2025 | 20.40 | 20.78 | 20.36 | 20.78 | 20.78 | 1.17% | 792,137 |
| Jul 24, 2025 | 20.10 | 20.54 | 20.02 | 20.54 | 20.54 | 3.16% | 754,532 |
| Jul 23, 2025 | 19.75 | 20.06 | 19.63 | 19.91 | 19.91 | 0.66% | 441,209 |
| Jul 22, 2025 | 19.80 | 19.80 | 19.31 | 19.78 | 19.78 | -0.05% | 504,325 |
| Jul 21, 2025 | 20.12 | 20.30 | 19.75 | 19.79 | 19.79 | -1.74% | 606,761 |