Nordex SE (ETR:NDX1)
Germany
· Delayed Price · Currency is EUR 41.06
-0.22 (-0.53%)
At close: Mar 9, 2026
Nordex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.42 | 41.50 | 39.12 | 41.06 | 41.06 | -0.53% | 676,002 |
| Mar 6, 2026 | 42.02 | 42.20 | 40.74 | 41.28 | 41.28 | -1.90% | 576,371 |
| Mar 5, 2026 | 42.96 | 43.84 | 41.98 | 42.08 | 42.08 | -2.05% | 551,423 |
| Mar 4, 2026 | 40.62 | 43.20 | 40.60 | 42.96 | 42.96 | 5.19% | 763,007 |
| Mar 3, 2026 | 42.94 | 43.18 | 40.50 | 40.84 | 40.84 | -5.38% | 812,533 |
| Mar 2, 2026 | 42.56 | 44.00 | 42.14 | 43.16 | 43.16 | 0.09% | 877,685 |
| Feb 27, 2026 | 42.50 | 45.04 | 41.90 | 43.12 | 43.12 | 3.06% | 1,430,047 |
| Feb 26, 2026 | 41.34 | 42.80 | 40.20 | 41.84 | 41.84 | 1.75% | 1,089,441 |
| Feb 25, 2026 | 38.54 | 42.68 | 38.50 | 41.12 | 41.12 | 17.35% | 3,088,448 |
| Feb 24, 2026 | 33.68 | 35.60 | 33.60 | 35.04 | 35.04 | 4.04% | 850,002 |
| Feb 23, 2026 | 33.86 | 34.26 | 33.48 | 33.68 | 33.68 | -0.88% | 347,958 |
| Feb 20, 2026 | 33.74 | 34.30 | 33.30 | 33.98 | 33.98 | 0.18% | 489,903 |
| Feb 19, 2026 | 34.46 | 34.48 | 33.44 | 33.92 | 33.92 | -2.08% | 386,101 |
| Feb 18, 2026 | 33.96 | 34.64 | 33.64 | 34.64 | 34.64 | 2.73% | 434,688 |
| Feb 17, 2026 | 33.48 | 34.02 | 33.32 | 33.72 | 33.72 | -0.47% | 500,423 |
| Feb 16, 2026 | 32.64 | 33.92 | 32.56 | 33.88 | 33.88 | 4.63% | 538,847 |
| Feb 13, 2026 | 31.76 | 32.38 | 31.28 | 32.38 | 32.38 | 1.57% | 627,361 |
| Feb 12, 2026 | 32.78 | 33.22 | 31.66 | 31.88 | 31.88 | -2.33% | 608,320 |
| Feb 11, 2026 | 32.62 | 32.82 | 31.60 | 32.64 | 32.64 | 1.05% | 612,675 |
| Feb 10, 2026 | 32.50 | 32.72 | 31.90 | 32.30 | 32.30 | -4.27% | 521,983 |
| Feb 9, 2026 | 33.06 | 33.74 | 32.40 | 33.74 | 33.74 | 3.05% | 445,343 |
| Feb 6, 2026 | 33.02 | 33.44 | 32.48 | 32.74 | 32.74 | -0.55% | 343,723 |
| Feb 5, 2026 | 33.56 | 34.20 | 32.26 | 32.92 | 32.92 | -2.60% | 717,475 |
| Feb 4, 2026 | 35.00 | 35.00 | 33.70 | 33.80 | 33.80 | -3.21% | 706,561 |
| Feb 3, 2026 | 34.90 | 35.22 | 34.66 | 34.92 | 34.92 | 0.69% | 527,245 |
| Feb 2, 2026 | 33.34 | 34.68 | 33.28 | 34.68 | 34.68 | 2.60% | 489,532 |
| Jan 30, 2026 | 32.50 | 34.44 | 32.40 | 33.80 | 33.80 | - | 1,274,094 |
| Jan 29, 2026 | 34.60 | 34.76 | 33.50 | 33.80 | 33.80 | -1.69% | 331,661 |
| Jan 28, 2026 | 34.50 | 34.72 | 34.04 | 34.38 | 34.38 | 0.23% | 421,489 |
| Jan 27, 2026 | 34.00 | 34.38 | 33.50 | 34.30 | 34.30 | 1.66% | 470,379 |
| Jan 26, 2026 | 33.24 | 33.94 | 33.18 | 33.74 | 33.74 | 0.84% | 375,687 |
| Jan 23, 2026 | 33.32 | 33.66 | 32.98 | 33.46 | 33.46 | 1.33% | 498,654 |
| Jan 22, 2026 | 31.74 | 33.32 | 31.74 | 33.02 | 33.02 | 4.30% | 637,025 |
| Jan 21, 2026 | 31.90 | 31.94 | 31.16 | 31.66 | 31.66 | 0.06% | 366,414 |
| Jan 20, 2026 | 32.02 | 32.30 | 31.30 | 31.64 | 31.64 | -1.80% | 589,642 |
| Jan 19, 2026 | 31.86 | 32.66 | 31.70 | 32.22 | 32.22 | 0.25% | 469,245 |
| Jan 16, 2026 | 31.86 | 32.14 | 30.92 | 32.14 | 32.14 | 1.20% | 2,025,012 |
| Jan 15, 2026 | 32.06 | 32.16 | 31.66 | 31.76 | 31.76 | -1.00% | 391,843 |
| Jan 14, 2026 | 32.22 | 32.64 | 31.70 | 32.08 | 32.08 | -2.20% | 588,898 |
| Jan 13, 2026 | 32.74 | 33.24 | 31.64 | 32.80 | 32.80 | 1.86% | 631,524 |
| Jan 12, 2026 | 32.00 | 32.20 | 31.52 | 32.20 | 32.20 | -0.31% | 390,245 |
| Jan 9, 2026 | 32.70 | 32.84 | 31.86 | 32.30 | 32.30 | -0.55% | 323,706 |
| Jan 8, 2026 | 33.00 | 33.06 | 32.12 | 32.48 | 32.48 | -1.87% | 658,008 |
| Jan 7, 2026 | 32.06 | 33.10 | 31.80 | 33.10 | 33.10 | 4.68% | 966,631 |
| Jan 6, 2026 | 31.84 | 32.10 | 31.48 | 31.62 | 31.62 | 0.83% | 470,210 |
| Jan 5, 2026 | 30.40 | 31.40 | 29.38 | 31.36 | 31.36 | 3.64% | 956,353 |
| Jan 2, 2026 | 29.16 | 30.26 | 29.12 | 30.26 | 30.26 | 3.91% | 531,087 |
| Dec 30, 2025 | 29.06 | 29.28 | 28.76 | 29.12 | 29.12 | 0.48% | 184,373 |
| Dec 29, 2025 | 28.84 | 28.98 | 28.20 | 28.98 | 28.98 | 0.56% | 280,890 |
| Dec 23, 2025 | 29.06 | 29.46 | 28.76 | 28.82 | 28.82 | -1.37% | 365,864 |
| Dec 22, 2025 | 29.00 | 29.38 | 28.40 | 29.22 | 29.22 | 0.90% | 289,151 |
| Dec 19, 2025 | 28.70 | 29.20 | 28.58 | 28.96 | 28.96 | 0.98% | 660,844 |
| Dec 18, 2025 | 28.54 | 28.76 | 28.20 | 28.68 | 28.68 | -0.76% | 562,989 |
| Dec 17, 2025 | 29.58 | 29.90 | 28.78 | 28.90 | 28.90 | -0.96% | 437,908 |
| Dec 16, 2025 | 29.00 | 29.58 | 28.58 | 29.18 | 29.18 | -1.22% | 463,760 |
| Dec 15, 2025 | 29.02 | 29.54 | 28.72 | 29.54 | 29.54 | 2.78% | 450,503 |
| Dec 12, 2025 | 28.98 | 29.64 | 28.74 | 28.74 | 28.74 | -0.35% | 490,133 |
| Dec 11, 2025 | 29.24 | 29.60 | 28.46 | 28.84 | 28.84 | 1.19% | 808,771 |
| Dec 10, 2025 | 27.20 | 28.50 | 26.86 | 28.50 | 28.50 | 8.04% | 1,034,217 |
| Dec 9, 2025 | 26.50 | 26.66 | 26.02 | 26.38 | 26.38 | 2.17% | 426,889 |
| Dec 8, 2025 | 26.50 | 26.66 | 25.58 | 25.82 | 25.82 | -0.39% | 382,689 |
| Dec 5, 2025 | 26.08 | 26.12 | 25.74 | 25.92 | 25.92 | -0.54% | 270,586 |
| Dec 4, 2025 | 26.16 | 26.32 | 25.36 | 26.06 | 26.06 | 2.04% | 405,546 |
| Dec 3, 2025 | 25.88 | 25.90 | 25.20 | 25.54 | 25.54 | -0.39% | 276,605 |
| 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 |