NORMA Group SE (FRA:NOEJ)
Germany
· Delayed Price · Currency is EUR 13.52
+0.22 (1.65%)
At close: Dec 5, 2025
NORMA Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 13.52 | 13.52 | 13.52 | 13.52 | 13.52 | 1.65% | - |
| Dec 4, 2025 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | 1.99% | - |
| Dec 3, 2025 | 13.04 | 13.04 | 13.04 | 13.04 | 13.04 | -1.51% | - |
| Dec 2, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | - | - |
| Dec 1, 2025 | 13.24 | 13.24 | 13.24 | 13.24 | 13.24 | 0.15% | 235 |
| Nov 28, 2025 | 13.22 | 13.22 | 13.22 | 13.22 | 13.22 | 0.15% | - |
| Nov 27, 2025 | 13.04 | 13.20 | 13.04 | 13.20 | 13.20 | 0.30% | 15 |
| Nov 26, 2025 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | 1.54% | - |
| Nov 25, 2025 | 12.96 | 12.96 | 12.96 | 12.96 | 12.96 | 1.73% | - |
| Nov 24, 2025 | 12.74 | 12.74 | 12.74 | 12.74 | 12.74 | 1.59% | - |
| Nov 21, 2025 | 12.60 | 12.60 | 12.54 | 12.54 | 12.54 | -1.57% | 100 |
| Nov 20, 2025 | 12.80 | 12.80 | 12.74 | 12.74 | 12.74 | 1.27% | 250 |
| Nov 19, 2025 | 12.90 | 12.90 | 12.56 | 12.58 | 12.58 | -3.68% | 1,009 |
| Nov 18, 2025 | 13.06 | 13.06 | 13.06 | 13.06 | 13.06 | -1.66% | - |
| Nov 17, 2025 | 13.28 | 13.28 | 13.28 | 13.28 | 13.28 | 2.15% | - |
| Nov 14, 2025 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |
| Nov 13, 2025 | 13.06 | 13.20 | 13.06 | 13.20 | 13.20 | 3.77% | 50 |
| Nov 12, 2025 | 12.72 | 12.72 | 12.72 | 12.72 | 12.72 | -0.93% | - |
| Nov 11, 2025 | 12.84 | 12.84 | 12.84 | 12.84 | 12.84 | -0.62% | - |
| Nov 10, 2025 | 12.92 | 12.92 | 12.92 | 12.92 | 12.92 | -0.15% | - |
| Nov 7, 2025 | 12.94 | 12.94 | 12.94 | 12.94 | 12.94 | -0.15% | 100 |
| Nov 6, 2025 | 13.38 | 13.38 | 12.96 | 12.96 | 12.96 | -4.00% | 940 |
| Nov 5, 2025 | 13.38 | 13.50 | 13.38 | 13.50 | 13.50 | -2.17% | 100 |
| Nov 4, 2025 | 13.80 | 13.80 | 13.80 | 13.80 | 13.80 | -2.54% | 8 |
| Nov 3, 2025 | 14.04 | 14.16 | 14.04 | 14.16 | 14.16 | -0.28% | 250 |
| Oct 31, 2025 | 14.06 | 14.20 | 14.06 | 14.20 | 14.20 | 0.85% | 450 |
| Oct 30, 2025 | 14.28 | 14.28 | 14.08 | 14.08 | 14.08 | -2.63% | 750 |
| Oct 29, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.41% | - |
| Oct 28, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | -0.68% | - |
| Oct 27, 2025 | 15.04 | 15.04 | 14.62 | 14.62 | 14.62 | -1.62% | 400 |
| Oct 24, 2025 | 14.86 | 14.86 | 14.86 | 14.86 | 14.86 | 2.77% | - |
| Oct 23, 2025 | 14.46 | 14.46 | 14.46 | 14.46 | 14.46 | -0.41% | - |
| Oct 22, 2025 | 14.52 | 14.52 | 14.52 | 14.52 | 14.52 | 0.55% | - |
| Oct 21, 2025 | 14.44 | 14.44 | 14.44 | 14.44 | 14.44 | -2.56% | 200 |
| Oct 20, 2025 | 15.08 | 15.08 | 14.82 | 14.82 | 14.82 | 1.65% | 3 |
| Oct 17, 2025 | 14.58 | 14.58 | 14.58 | 14.58 | 14.58 | -1.35% | - |
| Oct 16, 2025 | 14.78 | 14.78 | 14.78 | 14.78 | 14.78 | -1.07% | - |
| Oct 15, 2025 | 14.86 | 14.94 | 14.86 | 14.94 | 14.94 | -0.27% | 75 |
| Oct 14, 2025 | 14.98 | 14.98 | 14.80 | 14.98 | 14.98 | -0.53% | 380 |
| Oct 13, 2025 | 15.00 | 15.06 | 15.00 | 15.06 | 15.06 | 1.48% | 250 |
| Oct 10, 2025 | 14.84 | 14.84 | 14.84 | 14.84 | 14.84 | 0.27% | - |
| Oct 9, 2025 | 14.82 | 14.82 | 14.74 | 14.80 | 14.80 | -0.54% | 450 |
| Oct 8, 2025 | 14.94 | 14.94 | 14.82 | 14.88 | 14.88 | -1.06% | 1,070 |
| Oct 7, 2025 | 15.30 | 15.30 | 15.04 | 15.04 | 15.04 | -2.34% | 250 |
| Oct 6, 2025 | 15.26 | 15.40 | 15.26 | 15.40 | 15.40 | 1.05% | 200 |
| Oct 3, 2025 | 15.36 | 15.36 | 15.10 | 15.24 | 15.24 | 1.74% | 700 |
| Oct 2, 2025 | 14.68 | 14.98 | 14.68 | 14.98 | 14.98 | 4.90% | 80 |
| Oct 1, 2025 | 14.28 | 14.28 | 14.28 | 14.28 | 14.28 | -0.42% | - |
| Sep 30, 2025 | 14.26 | 14.34 | 14.26 | 14.34 | 14.34 | -3.11% | 75 |
| Sep 29, 2025 | 14.80 | 14.80 | 14.80 | 14.80 | 14.80 | - | - |
| Sep 26, 2025 | 14.92 | 14.92 | 14.80 | 14.80 | 14.80 | -2.12% | 250 |
| Sep 25, 2025 | 15.12 | 15.12 | 15.12 | 15.12 | 15.12 | -3.82% | - |
| Sep 24, 2025 | 15.72 | 15.72 | 15.72 | 15.72 | 15.72 | 0.13% | - |
| Sep 23, 2025 | 18.50 | 18.90 | 15.70 | 15.70 | 15.70 | -12.19% | 3,622 |
| Sep 22, 2025 | 18.54 | 18.54 | 17.88 | 17.88 | 17.88 | -3.77% | 150 |
| Sep 19, 2025 | 17.70 | 18.58 | 17.70 | 18.58 | 18.58 | 9.29% | 140 |
| Sep 18, 2025 | 17.00 | 17.00 | 17.00 | 17.00 | 17.00 | -0.93% | - |
| Sep 17, 2025 | 17.16 | 17.16 | 17.16 | 17.16 | 17.16 | 2.51% | - |
| Sep 16, 2025 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | -0.36% | - |
| Sep 15, 2025 | 16.80 | 16.80 | 16.80 | 16.80 | 16.80 | 3.83% | 300 |
| Sep 12, 2025 | 16.18 | 16.18 | 16.18 | 16.18 | 16.18 | 1.51% | - |
| Sep 11, 2025 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | -0.13% | - |
| Sep 10, 2025 | 16.02 | 16.02 | 15.96 | 15.96 | 15.96 | -1.97% | 2,026 |
| Sep 9, 2025 | 16.28 | 16.28 | 16.28 | 16.28 | 16.28 | 0.25% | - |
| Sep 8, 2025 | 16.24 | 16.24 | 16.24 | 16.24 | 16.24 | -0.37% | - |
| Sep 5, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 4.49% | - |
| Sep 4, 2025 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -1.02% | - |
| Sep 3, 2025 | 15.32 | 15.76 | 15.32 | 15.76 | 15.76 | 1.29% | 5 |
| Sep 2, 2025 | 16.08 | 16.08 | 15.56 | 15.56 | 15.56 | -1.89% | 80 |
| Sep 1, 2025 | 15.86 | 15.86 | 15.86 | 15.86 | 15.86 | -0.63% | - |
| Aug 29, 2025 | 16.24 | 16.24 | 15.96 | 15.96 | 15.96 | -0.50% | 410 |
| Aug 28, 2025 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -1.60% | - |
| Aug 27, 2025 | 16.30 | 16.30 | 16.30 | 16.30 | 16.30 | 0.12% | - |
| Aug 26, 2025 | 16.50 | 16.58 | 16.28 | 16.28 | 16.28 | -1.93% | 202 |
| Aug 25, 2025 | 17.00 | 17.00 | 16.60 | 16.60 | 16.60 | 1.59% | 350 |
| Aug 22, 2025 | 16.34 | 16.34 | 16.34 | 16.34 | 16.34 | -1.68% | - |
| Aug 21, 2025 | 16.62 | 16.62 | 16.62 | 16.62 | 16.62 | -0.48% | - |
| Aug 20, 2025 | 17.20 | 17.20 | 16.70 | 16.70 | 16.70 | -3.91% | 290 |
| Aug 19, 2025 | 16.92 | 17.40 | 16.92 | 17.38 | 17.38 | 3.08% | 550 |
| Aug 18, 2025 | 16.98 | 16.98 | 16.86 | 16.86 | 16.86 | -1.17% | 300 |
| Aug 15, 2025 | 17.06 | 17.06 | 17.06 | 17.06 | 17.06 | -1.16% | - |
| Aug 14, 2025 | 17.16 | 17.32 | 17.02 | 17.26 | 17.26 | -1.48% | 1,259 |
| Aug 13, 2025 | 18.24 | 18.24 | 17.52 | 17.52 | 17.52 | -3.63% | 355 |
| Aug 12, 2025 | 16.42 | 18.34 | 16.42 | 18.18 | 18.18 | 10.45% | 1,021 |
| Aug 11, 2025 | 16.78 | 16.82 | 16.46 | 16.46 | 16.46 | -1.44% | 340 |
| Aug 8, 2025 | 16.34 | 16.74 | 16.34 | 16.70 | 16.70 | 0.85% | 131 |
| Aug 7, 2025 | 15.90 | 16.56 | 15.90 | 16.56 | 16.56 | 0.98% | 750 |
| Aug 6, 2025 | 16.46 | 16.62 | 16.40 | 16.40 | 16.40 | 1.11% | 2,000 |
| Aug 5, 2025 | 15.32 | 16.22 | 15.32 | 16.22 | 16.22 | 6.15% | 250 |
| Aug 4, 2025 | 15.28 | 15.28 | 15.28 | 15.28 | 15.28 | -0.13% | 200 |
| Aug 1, 2025 | 15.46 | 15.46 | 15.30 | 15.30 | 15.30 | -2.05% | 99 |
| Jul 31, 2025 | 15.62 | 15.62 | 15.62 | 15.62 | 15.62 | 0.51% | - |
| Jul 30, 2025 | 15.54 | 15.54 | 15.54 | 15.54 | 15.54 | -1.27% | - |
| Jul 29, 2025 | 15.64 | 15.80 | 15.54 | 15.74 | 15.74 | -1.25% | 1,750 |
| Jul 28, 2025 | 15.68 | 15.94 | 15.68 | 15.94 | 15.94 | 4.87% | 1,992 |
| Jul 25, 2025 | 15.20 | 15.20 | 15.20 | 15.20 | 15.20 | -3.06% | - |
| Jul 24, 2025 | 15.68 | 15.68 | 15.68 | 15.68 | 15.68 | - | - |
| Jul 23, 2025 | 15.22 | 15.68 | 15.22 | 15.68 | 15.68 | 4.39% | 100 |
| Jul 22, 2025 | 15.02 | 15.02 | 15.02 | 15.02 | 15.02 | -3.72% | - |
| Jul 21, 2025 | 15.02 | 15.60 | 15.02 | 15.60 | 15.60 | 1.04% | 200 |