Nordex SE (FRA:NDX)
Germany
· Delayed Price · Currency is EUR 12.60
+0.20 (1.61%)
At close: Dec 5, 2025
Nordex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 1.61% | - |
| Dec 4, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -0.80% | - |
| Dec 3, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 3.31% | - |
| Dec 2, 2025 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Dec 1, 2025 | 12.40 | 13.10 | 12.00 | 12.00 | 12.00 | -6.25% | 3,660 |
| Nov 28, 2025 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | -5.88% | - |
| Nov 27, 2025 | 12.80 | 13.60 | 12.80 | 13.60 | 13.60 | 8.80% | 3 |
| Nov 26, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | - | - |
| Nov 25, 2025 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 0.81% | - |
| Nov 24, 2025 | 12.40 | 12.40 | 12.40 | 12.40 | 12.40 | -4.62% | - |
| Nov 21, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | 30 |
| Nov 20, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 1.54% | - |
| Nov 19, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | - | - |
| Nov 18, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Nov 17, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Nov 14, 2025 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | -4.38% | - |
| Nov 13, 2025 | 13.70 | 13.70 | 13.70 | 13.70 | 13.70 | 0.74% | - |
| Nov 12, 2025 | 13.60 | 13.60 | 13.60 | 13.60 | 13.60 | -3.55% | - |
| Nov 11, 2025 | 13.40 | 14.10 | 13.40 | 14.10 | 14.10 | -0.70% | 1,220 |
| Nov 10, 2025 | 14.20 | 14.20 | 14.20 | 14.20 | 14.20 | -0.70% | 575 |
| Nov 7, 2025 | 13.30 | 14.30 | 13.30 | 14.30 | 14.30 | 10.00% | 7 |
| Nov 6, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | 3.17% | - |
| Nov 5, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | - | - |
| Nov 4, 2025 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | 0.80% | - |
| Nov 3, 2025 | 12.40 | 12.50 | 12.40 | 12.50 | 12.50 | -1.57% | 4 |
| Oct 31, 2025 | 12.70 | 12.70 | 12.70 | 12.70 | 12.70 | -1.55% | - |
| Oct 30, 2025 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -2.27% | - |
| Oct 29, 2025 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 5.60% | - |
| Oct 28, 2025 | 11.80 | 12.50 | 11.80 | 12.50 | 12.50 | 17.92% | 34 |
| Oct 27, 2025 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -1.85% | - |
| Oct 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Oct 23, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Oct 22, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -1.80% | 10 |
| Oct 21, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | -0.89% | 437 |
| Oct 20, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | 1.82% | - |
| Oct 17, 2025 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -3.51% | 100 |
| Oct 16, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | - | - |
| Oct 15, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -2.56% | 20 |
| Oct 14, 2025 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 2.63% | - |
| Oct 13, 2025 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Oct 10, 2025 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -5.74% | - |
| Oct 9, 2025 | 11.40 | 12.20 | 11.40 | 12.20 | 12.20 | 6.09% | 20 |
| Oct 8, 2025 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 2.68% | 197 |
| Oct 7, 2025 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| Oct 6, 2025 | 10.90 | 11.40 | 10.90 | 11.40 | 11.40 | 3.64% | 30 |
| Oct 3, 2025 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 1.85% | - |
| Oct 2, 2025 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | 2.86% | 50 |
| Oct 1, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Sep 30, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | - | - |
| Sep 29, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | -0.95% | - |
| Sep 26, 2025 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 0.96% | - |
| Sep 25, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Sep 24, 2025 | 10.10 | 10.30 | 10.10 | 10.30 | 10.30 | -0.96% | 300 |
| Sep 23, 2025 | 10.10 | 10.40 | 10.10 | 10.40 | 10.40 | 4.52% | 200 |
| Sep 22, 2025 | 10.10 | 10.10 | 9.95 | 9.95 | 9.95 | -0.50% | 60 |
| Sep 19, 2025 | 9.95 | 10.00 | 9.95 | 10.00 | 10.00 | 0.50% | 4 |
| Sep 18, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | 2.58% | - |
| Sep 17, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | - | - |
| Sep 16, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | 4.86% | - |
| Sep 15, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -4.64% | - |
| Sep 12, 2025 | 9.70 | 9.70 | 9.70 | 9.70 | 9.70 | -4.90% | - |
| Sep 11, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 0.99% | - |
| Sep 10, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Sep 9, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | - |
| Sep 8, 2025 | 10.40 | 10.40 | 10.20 | 10.20 | 10.20 | 0.99% | 500 |
| Sep 5, 2025 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | 2.54% | - |
| Sep 4, 2025 | 9.85 | 9.85 | 9.85 | 9.85 | 9.85 | 1.03% | - |
| Sep 3, 2025 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | 1.56% | - |
| Sep 2, 2025 | 9.95 | 9.95 | 9.60 | 9.60 | 9.60 | -3.52% | 144 |
| Sep 1, 2025 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -3.40% | - |
| Aug 29, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Aug 28, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -1.92% | - |
| Aug 27, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Aug 26, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | -7.21% | 890 |
| Aug 25, 2025 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 6.73% | 890 |
| Aug 22, 2025 | 10.40 | 10.40 | 10.40 | 10.40 | 10.40 | 0.97% | - |
| Aug 21, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 3.00% | - |
| Aug 20, 2025 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.91% | - |
| Aug 19, 2025 | 10.30 | 10.30 | 10.30 | 10.30 | 10.30 | 0.98% | - |
| Aug 18, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -5.56% | - |
| Aug 15, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | 500 |
| Aug 14, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -0.92% | - |
| Aug 13, 2025 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | 0.93% | - |
| Aug 12, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | - | - |
| Aug 11, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Aug 8, 2025 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | 250 |
| Aug 7, 2025 | 10.60 | 10.70 | 10.60 | 10.70 | 10.70 | -0.93% | 250 |
| Aug 6, 2025 | 10.50 | 11.40 | 10.50 | 10.80 | 10.80 | -5.26% | 147 |
| Aug 5, 2025 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 11.76% | 156 |
| Aug 4, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -11.30% | 100 |
| Aug 1, 2025 | 10.10 | 11.50 | 10.00 | 11.50 | 11.50 | 11.65% | 1,200 |
| Jul 31, 2025 | 9.85 | 10.30 | 9.85 | 10.30 | 10.30 | 5.10% | 50 |
| Jul 30, 2025 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 2.62% | - |
| Jul 29, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | -9.91% | - |
| Jul 28, 2025 | 9.80 | 10.60 | 9.80 | 10.60 | 10.60 | 10.99% | 1,188 |
| Jul 25, 2025 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 1.60% | - |
| Jul 24, 2025 | 9.30 | 9.40 | 9.30 | 9.40 | 9.40 | 1.62% | 67 |
| Jul 23, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | - | - |
| Jul 22, 2025 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | -11.06% | - |
| Jul 21, 2025 | 9.35 | 10.40 | 9.30 | 10.40 | 10.40 | -0.95% | 1,430 |