Nordex SE (VIE:NDX1)
Austria
· Delayed Price · Currency is EUR 40.98
-0.12 (-0.29%)
Last updated: Mar 9, 2026, 3:30 PM CET
Nordex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 39.80 | 40.42 | 39.74 | 40.42 | - | -1.65% | 433 |
| Mar 6, 2026 | 42.00 | 42.00 | 41.02 | 41.10 | 41.10 | -2.47% | - |
| Mar 5, 2026 | 43.14 | 43.62 | 42.14 | 42.14 | 42.14 | -2.18% | 783 |
| Mar 4, 2026 | 41.22 | 43.08 | 41.22 | 43.08 | 43.08 | 5.18% | - |
| Mar 3, 2026 | 42.86 | 42.86 | 40.96 | 40.96 | 40.96 | -5.14% | - |
| Mar 2, 2026 | 43.48 | 43.48 | 42.74 | 43.18 | 43.18 | -0.05% | 195 |
| Feb 27, 2026 | 43.58 | 44.50 | 43.20 | 43.20 | 43.20 | 6.40% | - |
| Feb 26, 2026 | 41.70 | 42.64 | 40.60 | 40.60 | 40.60 | -1.65% | 150 |
| Feb 25, 2026 | 38.82 | 42.48 | 38.82 | 41.28 | 41.28 | 17.94% | 4,512 |
| Feb 24, 2026 | 33.62 | 35.00 | 33.62 | 35.00 | 35.00 | 3.43% | 110 |
| Feb 23, 2026 | 33.72 | 33.96 | 33.64 | 33.84 | 33.84 | 0.06% | 562 |
| Feb 20, 2026 | 33.98 | 34.12 | 33.40 | 33.82 | 33.82 | -0.59% | - |
| Feb 19, 2026 | 34.20 | 34.20 | 33.64 | 34.02 | 34.02 | -2.80% | - |
| Feb 18, 2026 | 33.70 | 35.00 | 33.70 | 35.00 | 35.00 | 3.67% | - |
| Feb 17, 2026 | 33.64 | 33.90 | 33.52 | 33.76 | 33.76 | 0.18% | - |
| Feb 16, 2026 | 32.98 | 33.76 | 32.98 | 33.70 | 33.70 | 5.18% | - |
| Feb 13, 2026 | 31.60 | 32.04 | 31.42 | 32.04 | 32.04 | 1.07% | - |
| Feb 12, 2026 | 32.88 | 33.12 | 31.70 | 31.70 | 31.70 | -2.64% | - |
| Feb 11, 2026 | 32.44 | 32.56 | 32.04 | 32.56 | 32.56 | 1.43% | - |
| Feb 10, 2026 | 32.62 | 32.62 | 32.10 | 32.10 | 32.10 | -4.29% | - |
| Feb 9, 2026 | 32.74 | 33.54 | 32.64 | 33.54 | 33.54 | 2.26% | - |
| Feb 6, 2026 | 32.94 | 33.24 | 32.80 | 32.80 | 32.80 | 0.80% | - |
| Feb 5, 2026 | 33.50 | 33.50 | 32.54 | 32.54 | 32.54 | -3.56% | - |
| Feb 4, 2026 | 34.52 | 34.68 | 33.74 | 33.74 | 33.74 | -3.21% | - |
| Feb 3, 2026 | 34.98 | 35.02 | 34.86 | 34.86 | 34.86 | -0.40% | - |
| Feb 2, 2026 | 33.64 | 35.00 | 33.64 | 35.00 | 35.00 | 3.37% | - |
| Jan 30, 2026 | 32.92 | 35.00 | 32.92 | 33.86 | 33.86 | 0.06% | - |
| Jan 29, 2026 | 34.26 | 34.66 | 33.84 | 33.84 | 33.84 | -1.57% | - |
| Jan 28, 2026 | 34.42 | 34.42 | 34.08 | 34.38 | 34.38 | 0.17% | 1,044 |
| Jan 27, 2026 | 33.98 | 34.32 | 33.68 | 34.32 | 34.32 | 1.96% | 1,543 |
| Jan 26, 2026 | 33.48 | 33.66 | 33.48 | 33.66 | 33.66 | 0.42% | 195 |
| Jan 23, 2026 | 33.28 | 33.56 | 33.24 | 33.52 | 33.52 | 0.66% | - |
| Jan 22, 2026 | 31.92 | 33.30 | 31.92 | 33.30 | 33.30 | 5.45% | - |
| Jan 21, 2026 | 31.58 | 31.64 | 31.42 | 31.58 | 31.58 | -1.07% | - |
| Jan 20, 2026 | 31.98 | 32.12 | 31.54 | 31.92 | 31.92 | -1.24% | - |
| Jan 19, 2026 | 31.80 | 32.56 | 31.80 | 32.32 | 32.32 | 2.67% | - |
| Jan 16, 2026 | 31.62 | 31.62 | 31.34 | 31.48 | 31.48 | -1.07% | - |
| Jan 15, 2026 | 31.78 | 31.98 | 31.78 | 31.82 | 31.82 | -0.87% | 26 |
| Jan 14, 2026 | 32.56 | 32.56 | 32.06 | 32.10 | 32.10 | -1.89% | - |
| Jan 13, 2026 | 32.66 | 32.72 | 31.66 | 32.72 | 32.72 | 2.00% | - |
| Jan 12, 2026 | 31.80 | 32.08 | 31.60 | 32.08 | 32.08 | -0.43% | 25 |
| Jan 9, 2026 | 32.68 | 32.68 | 32.08 | 32.22 | 32.22 | -1.47% | 100 |
| Jan 8, 2026 | 32.78 | 32.78 | 32.32 | 32.70 | 32.70 | 0.43% | - |
| Jan 7, 2026 | 32.58 | 32.58 | 31.92 | 32.56 | 32.56 | 1.75% | 700 |
| Jan 6, 2026 | 31.90 | 32.00 | 31.68 | 32.00 | 32.00 | 2.24% | - |
| Jan 5, 2026 | 30.48 | 31.36 | 30.08 | 31.30 | 31.30 | 5.32% | - |
| Jan 2, 2026 | 29.32 | 29.72 | 29.32 | 29.72 | 29.72 | 2.84% | - |
| Dec 30, 2025 | 28.86 | 28.90 | 28.86 | 28.90 | 28.90 | 0.21% | - |
| Dec 29, 2025 | 28.60 | 28.84 | 28.50 | 28.84 | 28.84 | -0.48% | - |
| Dec 23, 2025 | 28.96 | 29.34 | 28.96 | 28.98 | 28.98 | -0.89% | - |
| Dec 22, 2025 | 28.98 | 29.32 | 28.80 | 29.24 | 29.24 | 1.32% | - |
| Dec 19, 2025 | 28.66 | 29.08 | 28.66 | 28.86 | 28.86 | 1.12% | - |
| Dec 18, 2025 | 28.50 | 28.54 | 28.46 | 28.54 | 28.54 | -1.59% | 50 |
| Dec 17, 2025 | 29.64 | 29.64 | 29.00 | 29.00 | 29.00 | -0.62% | - |
| Dec 16, 2025 | 28.98 | 29.42 | 28.70 | 29.18 | 29.18 | -0.82% | 11 |
| Dec 15, 2025 | 28.82 | 29.42 | 28.82 | 29.42 | 29.42 | 1.66% | 15 |
| Dec 12, 2025 | 29.22 | 29.52 | 28.94 | 28.94 | 28.94 | 0.07% | 1,191 |
| Dec 11, 2025 | 29.02 | 29.22 | 28.68 | 28.92 | 28.92 | 1.90% | - |
| Dec 10, 2025 | 26.86 | 28.38 | 26.86 | 28.38 | 28.38 | 7.34% | 110 |
| Dec 9, 2025 | 26.52 | 26.52 | 26.12 | 26.44 | 26.44 | 2.24% | - |
| Dec 8, 2025 | 26.42 | 26.42 | 25.86 | 25.86 | 25.86 | -0.15% | - |
| Dec 5, 2025 | 25.94 | 26.08 | 25.68 | 25.90 | 25.90 | 1.81% | - |
| Dec 4, 2025 | 26.16 | 26.16 | 25.44 | 25.44 | 25.44 | -0.31% | - |
| Dec 3, 2025 | 25.70 | 25.70 | 25.50 | 25.52 | 25.52 | 0.39% | - |
| Dec 2, 2025 | 25.02 | 25.42 | 25.02 | 25.42 | 25.42 | 1.36% | - |
| Dec 1, 2025 | 25.60 | 25.60 | 25.00 | 25.08 | 25.08 | -2.87% | - |
| Nov 28, 2025 | 26.24 | 26.24 | 25.82 | 25.82 | 25.82 | -2.57% | - |
| Nov 27, 2025 | 26.58 | 26.68 | 26.44 | 26.50 | 26.50 | 0.23% | - |
| Nov 26, 2025 | 26.26 | 26.44 | 26.26 | 26.44 | 26.44 | 3.36% | - |
| Nov 25, 2025 | 25.64 | 25.68 | 25.48 | 25.58 | 25.58 | 0.31% | - |
| Nov 24, 2025 | 25.62 | 25.68 | 25.50 | 25.50 | 25.50 | 0.16% | - |
| Nov 21, 2025 | 26.64 | 26.64 | 25.46 | 25.46 | 25.46 | -5.35% | - |
| Nov 20, 2025 | 27.38 | 27.44 | 26.90 | 26.90 | 26.90 | -0.30% | - |
| Nov 19, 2025 | 26.58 | 26.98 | 26.58 | 26.98 | 26.98 | 1.05% | - |
| Nov 18, 2025 | 26.90 | 27.46 | 26.70 | 26.70 | 26.70 | -1.77% | - |
| Nov 17, 2025 | 27.30 | 27.32 | 27.12 | 27.18 | 27.18 | 0.44% | - |
| Nov 14, 2025 | 26.58 | 27.06 | 26.50 | 27.06 | 27.06 | 1.05% | - |
| Nov 13, 2025 | 27.92 | 27.92 | 26.78 | 26.78 | 26.78 | -4.36% | - |
| Nov 12, 2025 | 28.08 | 28.18 | 27.98 | 28.00 | 28.00 | 0.72% | - |
| Nov 11, 2025 | 27.10 | 28.08 | 27.10 | 27.80 | 27.80 | 1.83% | 692 |
| Nov 10, 2025 | 27.56 | 27.56 | 27.12 | 27.30 | 27.30 | 0.74% | 692 |
| Nov 7, 2025 | 27.54 | 28.24 | 27.10 | 27.10 | 27.10 | -2.38% | - |
| Nov 6, 2025 | 27.38 | 27.92 | 27.38 | 27.76 | 27.76 | 4.36% | 1,976 |
| Nov 5, 2025 | 26.36 | 26.62 | 26.36 | 26.60 | 26.60 | 2.07% | 360 |
| Nov 4, 2025 | 25.18 | 26.22 | 25.18 | 26.06 | 26.06 | 0.93% | 1,730 |
| Nov 3, 2025 | 25.56 | 25.98 | 25.56 | 25.82 | 25.82 | 2.14% | - |
| Oct 31, 2025 | 26.18 | 26.18 | 25.28 | 25.28 | 25.28 | -3.36% | - |
| Oct 30, 2025 | 26.24 | 26.34 | 26.04 | 26.16 | 26.16 | -1.88% | - |
| Oct 29, 2025 | 27.14 | 27.14 | 26.38 | 26.66 | 26.66 | 2.15% | 346 |
| Oct 28, 2025 | 24.98 | 26.10 | 24.98 | 26.10 | 26.10 | 18.10% | 400 |
| Oct 27, 2025 | 22.26 | 22.56 | 22.02 | 22.10 | 22.10 | -2.39% | - |
| Oct 24, 2025 | 22.26 | 22.64 | 22.26 | 22.64 | 22.64 | -0.44% | - |
| Oct 23, 2025 | 22.78 | 22.78 | 22.42 | 22.74 | 22.74 | -0.44% | - |
| Oct 22, 2025 | 23.04 | 23.04 | 22.84 | 22.84 | 22.84 | -0.52% | - |
| Oct 21, 2025 | 23.06 | 23.06 | 22.88 | 22.96 | 22.96 | -0.52% | - |
| Oct 20, 2025 | 22.86 | 23.12 | 22.86 | 23.08 | 23.08 | 0.09% | 54 |
| Oct 17, 2025 | 23.18 | 23.24 | 22.78 | 23.06 | 23.06 | -1.62% | - |
| Oct 16, 2025 | 23.40 | 23.44 | 23.32 | 23.44 | 23.44 | -1.26% | - |
| Oct 15, 2025 | 23.98 | 23.98 | 23.66 | 23.74 | 23.74 | -0.67% | - |
| Oct 14, 2025 | 24.02 | 24.46 | 23.84 | 23.90 | 23.90 | -1.48% | - |