Skip to main content
NORMA Group SE (ETR:NOEJ)
Germany flag Germany · Delayed Price · Currency is EUR
14.58
-0.16 (-1.09%)
At close: Mar 9, 2026

NORMA Group SE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202614.4014.7014.2614.5814.58-1.09%116,184
Mar 6, 202614.9015.0614.6014.7414.74-0.41%104,047
Mar 5, 202615.0215.2814.7814.8014.80-2.12%71,844
Mar 4, 202614.8615.3014.6815.1215.122.44%57,845
Mar 3, 202615.4015.4214.7614.7614.76-5.26%218,548
Mar 2, 202615.8815.9015.5415.5815.58-1.39%123,792
Feb 27, 202615.9415.9815.5615.8015.80-0.88%115,823
Feb 26, 202615.9816.1015.6215.9415.946.55%261,573
Feb 25, 202614.9215.0414.8414.9614.96-0.27%31,809
Feb 24, 202615.2015.2014.9215.0015.00-0.79%52,349
Feb 23, 202615.0815.2814.9215.1215.12-0.26%65,073
Feb 20, 202615.0215.3415.0215.1615.160.93%62,156
Feb 19, 202615.7615.7615.0215.0215.02-2.21%68,520
Feb 18, 202616.1816.1814.9815.3615.36-1.41%119,698
Feb 17, 202615.3615.8015.2815.5815.58-2.01%113,492
Feb 16, 202616.4016.4015.8215.9015.90-1.49%30,895
Feb 13, 202616.2816.2815.8216.1416.14-57,505
Feb 12, 202616.5616.6816.1416.1416.14-2.30%53,322
Feb 11, 202616.3616.6416.1016.5216.521.10%80,997
Feb 10, 202616.2816.4416.0616.3416.340.86%41,773
Feb 9, 202616.1816.5216.0416.2016.201.50%82,338
Feb 6, 202615.8816.1215.7815.9615.96-0.25%49,451
Feb 5, 202615.8816.0415.6016.0016.000.76%74,024
Feb 4, 202615.9016.1015.7815.8815.88-75,034
Feb 3, 202615.5216.0815.2415.8815.884.20%126,213
Feb 2, 202614.5015.8414.4015.2415.243.96%288,756
Jan 30, 202614.8215.0014.6214.6614.66-1.48%93,657
Jan 29, 202615.4615.4614.6814.8814.88-2.62%49,037
Jan 28, 202615.0815.4415.0815.2815.28-0.26%26,885
Jan 27, 202615.0815.4014.9815.3215.320.66%80,686
Jan 26, 202614.9415.2414.8615.2215.22-0.13%49,165
Jan 23, 202615.4415.5015.2015.2415.24-2.18%32,539
Jan 22, 202615.0415.7414.8015.5815.586.13%89,071
Jan 21, 202614.0415.0013.9214.6814.685.31%126,940
Jan 20, 202614.3814.3813.9013.9413.94-3.73%55,244
Jan 19, 202614.0014.6013.9214.4814.48-2.29%88,534
Jan 16, 202615.2215.2414.6414.8214.82-6.32%181,966
Jan 15, 202615.3215.8215.2815.8215.823.13%46,143
Jan 14, 202615.0815.4415.0815.3415.340.52%44,389
Jan 13, 202615.2615.4015.0215.2615.260.53%53,104
Jan 12, 202615.0415.3815.0415.1815.180.40%48,429
Jan 9, 202615.1815.3014.8615.1215.121.07%40,369
Jan 8, 202614.7615.0214.7214.9614.960.67%32,568
Jan 7, 202614.6815.0014.6214.8614.861.09%44,135
Jan 6, 202614.6214.7214.4814.7014.700.14%23,275
Jan 5, 202614.7214.8414.4414.6814.68-0.27%40,170
Jan 2, 202614.4414.7214.3614.7214.720.96%35,008
Dec 30, 202514.6214.6814.4014.5814.580.41%21,287
Dec 29, 202514.5014.6014.2814.5214.520.41%47,605
Dec 23, 202514.3814.5414.2214.4614.460.56%27,527
Dec 22, 202514.4214.4814.1014.3814.38-0.28%27,187
Dec 19, 202514.2014.4814.1414.4214.421.41%49,656
Dec 18, 202513.9814.3213.9014.2214.221.43%39,051
Dec 17, 202514.1214.1613.9414.0214.02-0.99%43,840
Dec 16, 202514.5215.1414.0614.1614.16-3.67%118,347
Dec 15, 202514.4014.8014.2814.7014.702.37%47,860
Dec 12, 202514.3614.7814.3214.3614.360.70%67,680
Dec 11, 202513.7814.2613.7814.2614.263.18%44,922
Dec 10, 202513.9214.0413.8213.8213.82-1.00%28,922
Dec 9, 202513.8013.9813.6213.9613.960.87%27,243
Dec 8, 202513.9614.0613.8013.8413.84-1.14%64,100
Dec 5, 202513.8214.2013.6014.0014.003.24%115,688
Dec 4, 202513.4413.7613.4413.5613.562.11%63,001
Dec 3, 202513.3413.3413.0613.2813.281.53%29,747
Dec 2, 202513.0213.3413.0213.0813.08-1.65%35,060
Dec 1, 202513.3213.3613.0013.3013.30-0.15%55,302
Nov 28, 202513.0013.3613.0013.3213.320.45%50,431
Nov 27, 202513.1813.3413.1213.2613.261.07%42,048
Nov 26, 202512.6013.1612.6013.1213.12-0.30%43,156
Nov 25, 202512.9213.1612.8213.1613.160.92%51,266
Nov 24, 202512.9213.1612.9013.0413.041.87%72,843
Nov 21, 202512.5812.8012.5012.8012.800.31%72,080
Nov 20, 202512.6812.9612.6612.7612.76-0.31%43,695
Nov 19, 202512.8012.9012.4812.8012.80-0.62%95,841
Nov 18, 202513.0813.3012.7612.8812.88-2.87%61,634
Nov 17, 202513.2613.3012.8813.2613.26-54,063
Nov 14, 202513.2613.3213.0013.2613.261.38%46,157
Nov 13, 202513.2013.2813.0413.0813.08-0.15%57,987
Nov 12, 202512.7013.2212.6613.1013.102.83%71,992
Nov 11, 202512.8612.9412.6412.7412.74-1.09%53,335
Nov 10, 202512.8413.2212.8412.8812.880.78%55,863
Nov 7, 202512.8413.0212.6812.7812.78-1.24%64,185
Nov 6, 202513.4613.5012.9212.9412.94-3.72%98,381
Nov 5, 202513.4213.9213.3613.4413.44-0.30%122,543
Nov 4, 202513.1413.4812.7013.4813.48-3.16%234,601
Nov 3, 202514.2014.2413.9213.9213.92-1.00%56,313
Oct 31, 202514.1614.3014.0414.0614.06-44,540
Oct 30, 202514.0414.3814.0414.0614.06-1.95%72,306
Oct 29, 202514.5814.5814.0014.3414.34-1.78%110,030
Oct 28, 202514.7814.9614.6014.6014.60-1.88%38,928
Oct 27, 202515.1215.1614.5014.8814.88-0.80%138,282
Oct 24, 202514.8215.1414.8215.0015.000.81%49,586
Oct 23, 202514.5814.9814.5814.8814.882.48%91,103
Oct 22, 202514.5214.6814.3614.5214.52-0.95%108,317
Oct 21, 202514.5014.7414.3414.6614.661.10%41,859
Oct 20, 202514.8214.9814.3614.5014.50-3.59%115,219
Oct 17, 202514.4415.1214.4015.0415.042.17%184,312
Oct 16, 202514.9214.9214.5014.7214.72-0.81%61,743
Oct 15, 202515.0015.1814.8014.8414.84-0.13%40,442
Oct 14, 202515.1415.1414.6814.8614.86-1.98%59,425