NORMA Group SE (VIE:NOEJ)
Austria
· Delayed Price · Currency is EUR 14.00
+0.42 (3.09%)
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 | 13.76 | 14.08 | 13.70 | 14.00 | 14.00 | 3.09% | 500 |
| Dec 4, 2025 | 13.62 | 13.66 | 13.54 | 13.58 | 13.58 | 2.26% | - |
| Dec 3, 2025 | 13.06 | 13.28 | 13.06 | 13.28 | 13.28 | 1.22% | - |
| Dec 2, 2025 | 13.22 | 13.22 | 13.12 | 13.12 | 13.12 | -1.50% | - |
| Dec 1, 2025 | 13.20 | 13.32 | 13.10 | 13.32 | 13.32 | -0.30% | - |
| Nov 28, 2025 | 13.20 | 13.36 | 13.14 | 13.36 | 13.36 | 0.91% | - |
| Nov 27, 2025 | 13.20 | 13.26 | 13.14 | 13.24 | 13.24 | 0.61% | - |
| Nov 26, 2025 | 13.04 | 13.16 | 13.04 | 13.16 | 13.16 | 0.15% | - |
| Nov 25, 2025 | 12.98 | 13.14 | 12.92 | 13.14 | 13.14 | 1.23% | - |
| Nov 24, 2025 | 12.96 | 13.04 | 12.96 | 12.98 | 12.98 | 1.72% | - |
| Nov 21, 2025 | 12.84 | 12.84 | 12.56 | 12.76 | 12.76 | -0.31% | - |
| Nov 20, 2025 | 12.80 | 12.80 | 12.72 | 12.80 | 12.80 | - | - |
| Nov 19, 2025 | 12.86 | 12.86 | 12.64 | 12.80 | 12.80 | -0.47% | - |
| Nov 18, 2025 | 13.12 | 13.20 | 12.86 | 12.86 | 12.86 | -3.16% | - |
| Nov 17, 2025 | 13.22 | 13.28 | 13.08 | 13.28 | 13.28 | 0.30% | - |
| Nov 14, 2025 | 13.20 | 13.24 | 13.10 | 13.24 | 13.24 | 0.46% | - |
| Nov 13, 2025 | 13.20 | 13.20 | 13.10 | 13.18 | 13.18 | -0.15% | - |
| Nov 12, 2025 | 12.86 | 13.20 | 12.86 | 13.20 | 13.20 | 3.94% | - |
| Nov 11, 2025 | 12.76 | 12.92 | 12.70 | 12.70 | 12.70 | -1.85% | - |
| Nov 10, 2025 | 12.98 | 13.24 | 12.94 | 12.94 | 12.94 | 1.41% | - |
| Nov 7, 2025 | 12.96 | 12.96 | 12.76 | 12.76 | 12.76 | -1.85% | - |
| Nov 6, 2025 | 13.54 | 13.54 | 13.00 | 13.00 | 13.00 | -3.56% | - |
| Nov 5, 2025 | 13.56 | 13.56 | 13.44 | 13.48 | 13.48 | 0.30% | 521 |
| Nov 4, 2025 | 13.08 | 13.44 | 13.08 | 13.44 | 13.44 | -4.00% | 5 |
| Nov 3, 2025 | 14.18 | 14.18 | 14.00 | 14.00 | 14.00 | -0.99% | - |
| Oct 31, 2025 | 14.16 | 14.18 | 14.14 | 14.14 | 14.14 | - | 500 |
| Oct 30, 2025 | 14.36 | 14.36 | 14.14 | 14.14 | 14.14 | -1.39% | - |
| Oct 29, 2025 | 14.44 | 14.44 | 14.12 | 14.34 | 14.34 | -1.92% | - |
| Oct 28, 2025 | 14.80 | 14.88 | 14.62 | 14.62 | 14.62 | 1.53% | - |
| Oct 27, 2025 | 15.10 | 15.20 | 14.40 | 14.40 | 14.40 | -4.00% | 573 |
| Oct 24, 2025 | 14.78 | 15.06 | 14.78 | 15.00 | 15.00 | 0.67% | - |
| Oct 23, 2025 | 14.64 | 14.90 | 14.64 | 14.90 | 14.90 | 2.48% | - |
| Oct 22, 2025 | 14.58 | 14.58 | 14.48 | 14.54 | 14.54 | -1.09% | - |
| Oct 21, 2025 | 14.46 | 14.70 | 14.46 | 14.70 | 14.70 | 1.10% | 521 |
| Oct 20, 2025 | 14.92 | 14.92 | 14.44 | 14.54 | 14.54 | -3.71% | 500 |
| Oct 17, 2025 | 14.58 | 15.10 | 14.50 | 15.10 | 15.10 | 2.44% | - |
| Oct 16, 2025 | 14.82 | 14.82 | 14.62 | 14.74 | 14.74 | -0.81% | - |
| Oct 15, 2025 | 15.14 | 15.14 | 14.86 | 14.86 | 14.86 | 1.09% | - |
| Oct 14, 2025 | 15.02 | 15.02 | 14.70 | 14.70 | 14.70 | -3.03% | - |
| Oct 13, 2025 | 15.06 | 15.30 | 15.06 | 15.16 | 15.16 | - | - |
| Oct 10, 2025 | 14.88 | 15.30 | 14.88 | 15.16 | 15.16 | 1.74% | - |
| Oct 9, 2025 | 14.88 | 14.90 | 14.82 | 14.90 | 14.90 | 0.68% | - |
| Oct 8, 2025 | 15.06 | 15.06 | 14.80 | 14.80 | 14.80 | -1.46% | - |
| Oct 7, 2025 | 15.36 | 15.36 | 15.02 | 15.02 | 15.02 | -2.21% | - |
| Oct 6, 2025 | 15.40 | 15.40 | 15.08 | 15.36 | 15.36 | 0.52% | 1,012 |
| Oct 3, 2025 | 15.40 | 15.40 | 15.02 | 15.28 | 15.28 | 1.33% | - |
| Oct 2, 2025 | 14.96 | 15.08 | 14.96 | 15.08 | 15.08 | 2.86% | 351 |
| Oct 1, 2025 | 14.52 | 14.70 | 14.52 | 14.66 | 14.66 | 2.66% | - |
| Sep 30, 2025 | 14.14 | 14.36 | 14.14 | 14.28 | 14.28 | -0.83% | - |
| Sep 29, 2025 | 14.68 | 14.68 | 14.40 | 14.40 | 14.40 | -2.70% | - |
| Sep 26, 2025 | 14.96 | 15.06 | 14.80 | 14.80 | 14.80 | -0.54% | - |
| Sep 25, 2025 | 15.28 | 15.28 | 14.88 | 14.88 | 14.88 | -2.11% | - |
| Sep 24, 2025 | 15.70 | 15.70 | 15.08 | 15.20 | 15.20 | -6.75% | 3,199 |
| Sep 23, 2025 | 18.32 | 18.32 | 16.08 | 16.30 | 16.30 | -8.63% | 2,200 |
| Sep 22, 2025 | 18.14 | 18.14 | 17.84 | 17.84 | 17.84 | -2.94% | - |
| Sep 19, 2025 | 18.16 | 18.46 | 18.14 | 18.38 | 18.38 | 5.03% | - |
| Sep 18, 2025 | 17.32 | 17.78 | 17.22 | 17.50 | 17.50 | 2.58% | 2,200 |
| Sep 17, 2025 | 17.26 | 17.26 | 17.06 | 17.06 | 17.06 | -0.70% | - |
| Sep 16, 2025 | 16.80 | 17.18 | 16.76 | 17.18 | 17.18 | 1.30% | - |
| Sep 15, 2025 | 16.78 | 16.96 | 16.78 | 16.96 | 16.96 | 1.80% | - |
| Sep 12, 2025 | 16.46 | 16.68 | 16.26 | 16.66 | 16.66 | 2.71% | 550 |
| Sep 11, 2025 | 16.22 | 16.36 | 16.14 | 16.22 | 16.22 | 1.00% | 524 |
| Sep 10, 2025 | 16.08 | 16.10 | 15.92 | 16.06 | 16.06 | - | - |
| Sep 9, 2025 | 16.30 | 16.30 | 16.06 | 16.06 | 16.06 | -1.95% | - |
| Sep 8, 2025 | 16.50 | 16.50 | 16.34 | 16.38 | 16.38 | 0.61% | - |
| Sep 5, 2025 | 16.30 | 16.38 | 16.28 | 16.28 | 16.28 | 0.49% | 550 |
| Sep 4, 2025 | 15.72 | 16.22 | 15.72 | 16.20 | 16.20 | 3.18% | 550 |
| Sep 3, 2025 | 15.74 | 15.80 | 15.64 | 15.70 | 15.70 | 1.29% | 1,100 |
| Sep 2, 2025 | 16.12 | 16.12 | 15.48 | 15.50 | 15.50 | -4.91% | - |
| Sep 1, 2025 | 16.08 | 16.30 | 15.76 | 16.30 | 16.30 | 2.13% | - |
| Aug 29, 2025 | 16.32 | 16.32 | 15.96 | 15.96 | 15.96 | -2.44% | - |
| Aug 28, 2025 | 16.38 | 16.56 | 16.36 | 16.36 | 16.36 | 1.11% | - |
| Aug 27, 2025 | 16.46 | 16.46 | 16.18 | 16.18 | 16.18 | -0.74% | - |
| Aug 26, 2025 | 16.18 | 16.34 | 16.18 | 16.30 | 16.30 | -1.81% | - |
| Aug 25, 2025 | 16.90 | 16.98 | 16.60 | 16.60 | 16.60 | -1.43% | - |
| Aug 22, 2025 | 16.46 | 16.84 | 16.46 | 16.84 | 16.84 | 1.81% | - |
| Aug 21, 2025 | 16.70 | 16.70 | 16.40 | 16.54 | 16.54 | -0.72% | - |
| Aug 20, 2025 | 16.84 | 16.90 | 16.66 | 16.66 | 16.66 | -4.03% | - |
| Aug 19, 2025 | 17.06 | 17.52 | 17.06 | 17.36 | 17.36 | 2.36% | - |
| Aug 18, 2025 | 17.16 | 17.16 | 16.94 | 16.96 | 16.96 | -1.62% | - |
| Aug 15, 2025 | 17.52 | 17.52 | 17.24 | 17.24 | 17.24 | 0.23% | - |
| Aug 14, 2025 | 17.12 | 17.20 | 16.82 | 17.20 | 17.20 | -0.12% | - |
| Aug 13, 2025 | 18.00 | 18.00 | 17.22 | 17.22 | 17.22 | -5.49% | 1,100 |
| Aug 12, 2025 | 17.52 | 18.22 | 17.32 | 18.22 | 18.22 | 14.74% | - |
| Aug 11, 2025 | 16.32 | 16.32 | 15.88 | 15.88 | 15.88 | -5.48% | - |
| Aug 8, 2025 | 16.58 | 16.80 | 16.58 | 16.80 | 16.80 | 2.31% | - |
| Aug 7, 2025 | 15.96 | 16.60 | 15.96 | 16.42 | 16.42 | 3.40% | - |
| Aug 6, 2025 | 16.82 | 16.82 | 15.88 | 15.88 | 15.88 | -1.85% | - |
| Aug 5, 2025 | 15.60 | 16.18 | 15.60 | 16.18 | 16.18 | 4.93% | - |
| Aug 4, 2025 | 15.26 | 15.42 | 15.26 | 15.42 | 15.42 | 0.52% | 500 |
| Aug 1, 2025 | 15.38 | 15.40 | 15.20 | 15.34 | 15.34 | -1.54% | - |
| Jul 31, 2025 | 15.50 | 15.70 | 15.50 | 15.58 | 15.58 | -0.51% | - |
| Jul 30, 2025 | 15.54 | 15.74 | 15.54 | 15.66 | 15.66 | 0.51% | - |
| Jul 29, 2025 | 15.64 | 15.86 | 15.58 | 15.58 | 15.58 | -0.38% | - |
| Jul 28, 2025 | 15.82 | 15.94 | 15.64 | 15.64 | 15.64 | 0.39% | 500 |
| Jul 25, 2025 | 15.22 | 15.58 | 15.22 | 15.58 | 15.58 | 1.83% | - |
| Jul 24, 2025 | 15.70 | 15.70 | 15.24 | 15.30 | 15.30 | -2.05% | - |
| Jul 23, 2025 | 15.26 | 15.66 | 15.26 | 15.62 | 15.62 | 3.03% | - |
| Jul 22, 2025 | 15.06 | 15.16 | 14.98 | 15.16 | 15.16 | -0.26% | - |
| Jul 21, 2025 | 15.60 | 15.60 | 15.20 | 15.20 | 15.20 | -1.94% | - |