Nordex SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	47.92	49.64	47.06	47.42	47.42	-0.21%	1,077,209
Apr 27, 2026	47.62	51.70	46.28	47.52	47.52	5.74%	1,630,861
Apr 24, 2026	45.66	46.10	44.58	44.94	44.94	-1.58%	428,019
Apr 23, 2026	44.78	45.76	44.36	45.66	45.66	1.24%	533,320
Apr 22, 2026	45.38	45.70	44.28	45.10	45.10	0.27%	481,565
Apr 21, 2026	45.22	45.54	44.52	44.98	44.98	0.22%	530,754
Apr 20, 2026	46.50	46.52	44.46	44.88	44.88	-1.49%	677,588
Apr 17, 2026	45.94	46.60	44.66	45.56	45.56	-1.26%	806,909
Apr 16, 2026	46.64	46.68	44.94	46.14	46.14	0.26%	922,839
Apr 15, 2026	44.30	46.40	44.30	46.02	46.02	2.09%	536,524
Apr 14, 2026	45.88	46.18	43.60	45.08	45.08	-0.92%	704,900
Apr 13, 2026	45.70	46.06	45.38	45.50	45.50	-1.00%	397,323
Apr 10, 2026	45.76	46.02	44.88	45.96	45.96	0.70%	454,772
Apr 9, 2026	46.16	47.22	45.20	45.64	45.64	0.18%	583,797
Apr 8, 2026	46.14	46.32	44.42	45.56	45.56	1.11%	831,825
Apr 7, 2026	45.68	46.08	44.48	45.06	45.06	-1.14%	464,194
Apr 2, 2026	43.80	45.58	43.64	45.58	45.58	1.56%	322,497
Apr 1, 2026	44.80	45.30	43.74	44.88	44.88	-1.45%	690,565
Mar 31, 2026	43.48	45.66	43.40	45.54	45.54	4.31%	613,423
Mar 30, 2026	43.10	44.04	42.58	43.66	43.66	-0.05%	429,476
Mar 27, 2026	43.90	44.40	42.24	43.68	43.68	-1.18%	550,785
Mar 26, 2026	45.20	45.20	43.90	44.20	44.20	-2.64%	611,501
Mar 25, 2026	43.88	45.40	43.42	45.40	45.40	5.09%	539,963
Mar 24, 2026	44.14	44.38	42.90	43.20	43.20	-2.39%	600,240
Mar 23, 2026	44.02	46.58	42.72	44.26	44.26	-2.60%	892,476
Mar 20, 2026	45.86	46.82	44.88	45.44	45.44	0.04%	1,216,989
Mar 19, 2026	45.62	45.78	44.36	45.42	45.42	-1.13%	485,928
Mar 18, 2026	46.78	46.90	45.28	45.94	45.94	-0.30%	557,561
Mar 17, 2026	43.32	46.08	43.32	46.08	46.08	6.32%	744,857
Mar 16, 2026	42.94	44.00	42.50	43.34	43.34	0.14%	449,981
Mar 13, 2026	44.00	44.86	43.08	43.28	43.28	-1.23%	385,999
Mar 12, 2026	43.82	43.92	42.88	43.82	43.82	0.50%	462,696
Mar 11, 2026	42.96	43.96	42.92	43.60	43.60	1.35%	590,183
Mar 10, 2026	42.52	43.68	42.22	43.02	43.02	4.77%	603,564
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%	660,969
Dec 18, 2025	28.54	28.76	28.20	28.68	28.68	-0.76%	563,169
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