Nordex SE (FRA:NDX1)
Germany
· Delayed Price · Currency is EUR 25.90
+0.28 (1.09%)
At close: Dec 5, 2025
Nordex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 26.04 | 26.04 | 25.90 | 25.90 | 25.90 | 1.09% | 20 |
| Dec 4, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | 0.95% | - |
| Dec 3, 2025 | 25.76 | 25.76 | 25.38 | 25.38 | 25.38 | -2.16% | 207 |
| Dec 2, 2025 | 25.00 | 25.94 | 25.00 | 25.94 | 25.94 | 3.35% | 2,070 |
| Dec 1, 2025 | 25.56 | 25.70 | 25.00 | 25.10 | 25.10 | -3.01% | 2,290 |
| Nov 28, 2025 | 26.30 | 26.30 | 25.88 | 25.88 | 25.88 | -1.75% | 250 |
| Nov 27, 2025 | 26.36 | 26.64 | 26.34 | 26.34 | 26.34 | 0.15% | 1,294 |
| Nov 26, 2025 | 25.80 | 26.36 | 25.80 | 26.30 | 26.30 | 3.30% | 451 |
| Nov 25, 2025 | 25.78 | 25.80 | 25.28 | 25.46 | 25.46 | -0.24% | 1,774 |
| Nov 24, 2025 | 25.70 | 25.70 | 25.52 | 25.52 | 25.52 | -0.55% | 235 |
| Nov 21, 2025 | 26.64 | 26.64 | 25.66 | 25.66 | 25.66 | -5.80% | 2,126 |
| Nov 20, 2025 | 27.22 | 27.50 | 27.22 | 27.24 | 27.24 | 1.87% | 1,110 |
| Nov 19, 2025 | 26.48 | 26.74 | 26.48 | 26.74 | 26.74 | 1.44% | 50 |
| Nov 18, 2025 | 26.84 | 27.30 | 26.12 | 26.36 | 26.36 | -3.44% | 12,043 |
| Nov 17, 2025 | 27.20 | 27.40 | 27.20 | 27.30 | 27.30 | -0.73% | 1,387 |
| Nov 14, 2025 | 26.94 | 27.50 | 26.30 | 27.50 | 27.50 | 2.15% | 4,110 |
| Nov 13, 2025 | 28.22 | 28.22 | 26.74 | 26.92 | 26.92 | -4.06% | 6,341 |
| Nov 12, 2025 | 27.94 | 28.30 | 27.86 | 28.06 | 28.06 | 0.65% | 3,735 |
| Nov 11, 2025 | 27.56 | 28.20 | 27.38 | 27.88 | 27.88 | 2.27% | 7,534 |
| Nov 10, 2025 | 27.52 | 27.60 | 27.26 | 27.26 | 27.26 | 0.15% | 5,256 |
| Nov 7, 2025 | 27.54 | 27.88 | 27.10 | 27.22 | 27.22 | -1.52% | 6,914 |
| Nov 6, 2025 | 26.80 | 28.00 | 26.80 | 27.64 | 27.64 | 3.29% | 8,821 |
| Nov 5, 2025 | 25.88 | 27.00 | 25.88 | 26.76 | 26.76 | 2.92% | 3,185 |
| Nov 4, 2025 | 26.00 | 26.62 | 25.04 | 26.00 | 26.00 | - | 10,670 |
| Nov 3, 2025 | 25.46 | 26.00 | 25.46 | 26.00 | 26.00 | 1.17% | 533 |
| Oct 31, 2025 | 26.06 | 26.46 | 25.30 | 25.70 | 25.70 | -1.53% | 8,990 |
| Oct 30, 2025 | 26.48 | 26.52 | 25.90 | 26.10 | 26.10 | -1.51% | 9,241 |
| Oct 29, 2025 | 27.10 | 27.10 | 26.20 | 26.50 | 26.50 | -1.12% | 8,653 |
| Oct 28, 2025 | 24.40 | 27.16 | 24.24 | 26.80 | 26.80 | 14.24% | 67,329 |
| Oct 27, 2025 | 22.08 | 23.46 | 21.88 | 23.46 | 23.46 | 3.62% | 11,284 |
| Oct 24, 2025 | 22.36 | 22.68 | 22.30 | 22.64 | 22.64 | 0.09% | 940 |
| Oct 23, 2025 | 22.46 | 22.72 | 22.46 | 22.62 | 22.62 | 0.53% | 780 |
| Oct 22, 2025 | 22.66 | 23.14 | 22.30 | 22.50 | 22.50 | -1.40% | 7,699 |
| Oct 21, 2025 | 22.94 | 22.94 | 22.82 | 22.82 | 22.82 | -0.61% | 850 |
| Oct 20, 2025 | 23.28 | 23.28 | 22.96 | 22.96 | 22.96 | -0.86% | 2,479 |
| Oct 17, 2025 | 23.24 | 23.24 | 22.70 | 23.16 | 23.16 | -1.45% | 18,054 |
| Oct 16, 2025 | 23.50 | 23.60 | 23.30 | 23.50 | 23.50 | - | 1,690 |
| Oct 15, 2025 | 23.94 | 23.94 | 23.50 | 23.50 | 23.50 | -1.43% | 627 |
| Oct 14, 2025 | 24.12 | 24.50 | 23.68 | 23.84 | 23.84 | -1.49% | 10,986 |
| Oct 13, 2025 | 24.14 | 24.26 | 23.74 | 24.20 | 24.20 | 0.92% | 3,719 |
| Oct 10, 2025 | 23.74 | 24.24 | 23.74 | 23.98 | 23.98 | 1.10% | 13,411 |
| Oct 9, 2025 | 23.48 | 23.90 | 22.84 | 23.72 | 23.72 | 0.51% | 13,478 |
| Oct 8, 2025 | 23.32 | 23.90 | 23.32 | 23.60 | 23.60 | 1.90% | 21,774 |
| Oct 7, 2025 | 23.10 | 23.46 | 23.06 | 23.16 | 23.16 | 1.85% | 9,845 |
| Oct 6, 2025 | 22.74 | 23.10 | 22.74 | 22.74 | 22.74 | 0.98% | 6,752 |
| Oct 3, 2025 | 22.76 | 23.14 | 22.40 | 22.52 | 22.52 | 0.09% | 16,308 |
| Oct 2, 2025 | 22.70 | 22.76 | 22.38 | 22.50 | 22.50 | -1.23% | 15,146 |
| Oct 1, 2025 | 21.66 | 22.78 | 21.62 | 22.78 | 22.78 | 5.27% | 4,839 |
| Sep 30, 2025 | 21.70 | 21.70 | 21.44 | 21.64 | 21.64 | 0.09% | 2,912 |
| Sep 29, 2025 | 21.54 | 22.06 | 21.54 | 21.62 | 21.62 | -0.09% | 4,278 |
| Sep 26, 2025 | 21.74 | 22.04 | 21.54 | 21.64 | 21.64 | -1.19% | 2,950 |
| Sep 25, 2025 | 21.46 | 22.04 | 21.46 | 21.90 | 21.90 | 2.15% | 2,644 |
| Sep 24, 2025 | 21.02 | 21.44 | 21.02 | 21.44 | 21.44 | 2.58% | 150 |
| Sep 23, 2025 | 21.02 | 21.58 | 20.90 | 20.90 | 20.90 | -0.29% | 1,801 |
| Sep 22, 2025 | 20.96 | 20.96 | 20.72 | 20.96 | 20.96 | -0.47% | 2,570 |
| Sep 19, 2025 | 20.74 | 21.06 | 20.74 | 21.06 | 21.06 | 1.64% | 1,206 |
| Sep 18, 2025 | 20.78 | 21.10 | 20.68 | 20.72 | 20.72 | 0.19% | 1,920 |
| Sep 17, 2025 | 20.12 | 20.76 | 20.12 | 20.68 | 20.68 | 3.09% | 1,468 |
| Sep 16, 2025 | 20.16 | 20.38 | 19.99 | 20.06 | 20.06 | -0.50% | 2,305 |
| Sep 15, 2025 | 19.39 | 20.28 | 19.39 | 20.16 | 20.16 | 4.02% | 5,338 |
| Sep 12, 2025 | 20.22 | 20.26 | 19.26 | 19.38 | 19.38 | -4.25% | 6,011 |
| Sep 11, 2025 | 21.16 | 21.24 | 19.85 | 20.24 | 20.24 | -4.53% | 3,744 |
| Sep 10, 2025 | 20.90 | 21.20 | 20.90 | 21.20 | 21.20 | 1.53% | 67 |
| Sep 9, 2025 | 21.22 | 21.22 | 20.88 | 20.88 | 20.88 | -2.43% | 402 |
| Sep 8, 2025 | 21.56 | 21.80 | 21.34 | 21.40 | 21.40 | -0.56% | 1,120 |
| Sep 5, 2025 | 20.98 | 21.56 | 20.98 | 21.52 | 21.52 | 2.77% | 5,525 |
| Sep 4, 2025 | 20.60 | 21.20 | 20.60 | 20.94 | 20.94 | 1.85% | 1,411 |
| Sep 3, 2025 | 20.26 | 20.70 | 20.26 | 20.56 | 20.56 | 1.08% | 1,933 |
| Sep 2, 2025 | 20.68 | 20.68 | 20.34 | 20.34 | 20.34 | -2.12% | 1,212 |
| Sep 1, 2025 | 20.76 | 20.80 | 20.74 | 20.78 | 20.78 | -0.19% | 572 |
| Aug 29, 2025 | 21.36 | 21.36 | 20.66 | 20.82 | 20.82 | -3.07% | 507 |
| Aug 28, 2025 | 21.24 | 21.48 | 21.00 | 21.48 | 21.48 | 1.23% | 3,351 |
| Aug 27, 2025 | 21.52 | 21.52 | 21.20 | 21.22 | 21.22 | -1.39% | 1,416 |
| Aug 26, 2025 | 21.46 | 21.52 | 21.24 | 21.52 | 21.52 | -0.19% | 1,245 |
| Aug 25, 2025 | 21.48 | 21.70 | 21.48 | 21.56 | 21.56 | -1.82% | 1,855 |
| Aug 22, 2025 | 21.52 | 22.02 | 21.52 | 21.96 | 21.96 | 1.86% | 1,218 |
| Aug 21, 2025 | 21.34 | 21.56 | 21.34 | 21.56 | 21.56 | 0.94% | 927 |
| Aug 20, 2025 | 21.36 | 21.44 | 21.30 | 21.36 | 21.36 | -0.37% | 4,540 |
| Aug 19, 2025 | 22.04 | 22.04 | 21.44 | 21.44 | 21.44 | -2.99% | 2,280 |
| Aug 18, 2025 | 21.72 | 22.44 | 21.72 | 22.10 | 22.10 | 2.22% | 6,426 |
| Aug 15, 2025 | 21.50 | 21.78 | 21.32 | 21.62 | 21.62 | 0.65% | 865 |
| Aug 14, 2025 | 22.34 | 22.34 | 21.48 | 21.48 | 21.48 | -4.28% | 5,593 |
| Aug 13, 2025 | 23.06 | 23.32 | 22.12 | 22.44 | 22.44 | -3.11% | 20,597 |
| Aug 12, 2025 | 22.96 | 23.30 | 22.96 | 23.16 | 23.16 | 0.70% | 10,377 |
| Aug 11, 2025 | 23.20 | 23.28 | 22.30 | 23.00 | 23.00 | -0.17% | 16,504 |
| Aug 8, 2025 | 22.60 | 23.38 | 22.60 | 23.04 | 23.04 | 1.68% | 11,139 |
| Aug 7, 2025 | 22.66 | 22.70 | 22.38 | 22.66 | 22.66 | 0.71% | 9,666 |
| Aug 6, 2025 | 22.60 | 22.60 | 22.22 | 22.50 | 22.50 | 1.35% | 15,740 |
| Aug 5, 2025 | 22.22 | 22.46 | 21.78 | 22.20 | 22.20 | 0.09% | 13,415 |
| Aug 4, 2025 | 21.66 | 22.40 | 21.66 | 22.18 | 22.18 | 2.31% | 10,435 |
| Aug 1, 2025 | 21.48 | 21.68 | 21.28 | 21.68 | 21.68 | 0.18% | 24,073 |
| Jul 31, 2025 | 21.00 | 21.70 | 21.00 | 21.64 | 21.64 | 2.56% | 13,248 |
| Jul 30, 2025 | 21.00 | 21.32 | 20.92 | 21.10 | 21.10 | 0.29% | 11,662 |
| Jul 29, 2025 | 20.46 | 21.18 | 20.44 | 21.04 | 21.04 | 4.37% | 7,045 |
| Jul 28, 2025 | 20.98 | 21.94 | 20.06 | 20.16 | 20.16 | -1.27% | 32,311 |
| Jul 25, 2025 | 20.38 | 20.64 | 20.30 | 20.42 | 20.42 | -0.20% | 11,553 |
| Jul 24, 2025 | 19.93 | 20.50 | 19.93 | 20.46 | 20.46 | 2.10% | 4,292 |
| Jul 23, 2025 | 19.92 | 20.04 | 19.72 | 20.04 | 20.04 | 1.52% | 1,171 |
| Jul 22, 2025 | 19.80 | 19.81 | 19.35 | 19.74 | 19.74 | -0.70% | 11,600 |
| Jul 21, 2025 | 20.08 | 20.30 | 19.77 | 19.88 | 19.88 | -0.60% | 6,559 |