NORMA Group SE (VIE:NOEJ)
Austria
· Delayed Price · Currency is EUR 14.38
-0.42 (-2.84%)
Last updated: Mar 9, 2026, 3:30 PM CET
NORMA Group SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 14.86 | 15.00 | 14.78 | 14.80 | 14.80 | -1.60% | - |
| Mar 5, 2026 | 15.12 | 15.18 | 15.04 | 15.04 | 15.04 | -0.53% | - |
| Mar 4, 2026 | 14.76 | 15.18 | 14.76 | 15.12 | 15.12 | 0.27% | - |
| Mar 3, 2026 | 15.24 | 15.24 | 15.00 | 15.08 | 15.08 | -3.33% | - |
| Mar 2, 2026 | 15.62 | 15.82 | 15.60 | 15.60 | 15.60 | -1.76% | - |
| Feb 27, 2026 | 15.90 | 15.90 | 15.70 | 15.88 | 15.88 | -0.87% | - |
| Feb 26, 2026 | 15.98 | 16.02 | 15.76 | 16.02 | 16.02 | 7.09% | - |
| Feb 25, 2026 | 14.90 | 15.00 | 14.88 | 14.96 | 14.96 | - | - |
| Feb 24, 2026 | 15.16 | 15.16 | 14.96 | 14.96 | 14.96 | -1.06% | - |
| Feb 23, 2026 | 15.08 | 15.16 | 15.06 | 15.12 | 15.12 | -0.66% | - |
| Feb 20, 2026 | 15.08 | 15.26 | 15.08 | 15.22 | 15.22 | 1.06% | 517 |
| Feb 19, 2026 | 15.18 | 15.24 | 15.06 | 15.06 | 15.06 | -1.57% | 517 |
| Feb 18, 2026 | 15.68 | 15.72 | 15.02 | 15.30 | 15.30 | -1.16% | - |
| Feb 17, 2026 | 15.68 | 15.68 | 15.42 | 15.48 | 15.48 | -2.52% | - |
| Feb 16, 2026 | 16.26 | 16.26 | 15.84 | 15.88 | 15.88 | -1.85% | 500 |
| Feb 13, 2026 | 15.90 | 16.18 | 15.90 | 16.18 | 16.18 | -0.12% | - |
| Feb 12, 2026 | 16.52 | 16.62 | 16.20 | 16.20 | 16.20 | -2.06% | - |
| Feb 11, 2026 | 16.32 | 16.56 | 16.22 | 16.54 | 16.54 | 0.85% | - |
| Feb 10, 2026 | 16.30 | 16.40 | 16.26 | 16.40 | 16.40 | 0.74% | - |
| Feb 9, 2026 | 16.14 | 16.42 | 16.06 | 16.28 | 16.28 | 2.01% | 500 |
| Feb 6, 2026 | 15.92 | 15.98 | 15.86 | 15.96 | 15.96 | - | - |
| Feb 5, 2026 | 15.92 | 16.00 | 15.92 | 15.96 | 15.96 | -0.13% | - |
| Feb 4, 2026 | 15.92 | 15.98 | 15.88 | 15.98 | 15.98 | 0.76% | - |
| Feb 3, 2026 | 15.70 | 15.86 | 15.30 | 15.86 | 15.86 | 1.93% | 1,000 |
| Feb 2, 2026 | 14.44 | 15.56 | 14.44 | 15.56 | 15.56 | 4.99% | - |
| Jan 30, 2026 | 14.76 | 14.84 | 14.70 | 14.82 | 14.82 | 0.95% | 500 |
| Jan 29, 2026 | 15.40 | 15.40 | 14.68 | 14.68 | 14.68 | -3.93% | - |
| Jan 28, 2026 | 15.16 | 15.44 | 15.16 | 15.28 | 15.28 | -0.26% | - |
| Jan 27, 2026 | 15.12 | 15.32 | 15.06 | 15.32 | 15.32 | 1.06% | - |
| Jan 26, 2026 | 15.08 | 15.16 | 14.98 | 15.16 | 15.16 | -0.66% | - |
| Jan 23, 2026 | 15.38 | 15.46 | 15.26 | 15.26 | 15.26 | -1.42% | - |
| Jan 22, 2026 | 15.04 | 15.52 | 15.04 | 15.48 | 15.48 | 5.16% | 517 |
| Jan 21, 2026 | 14.10 | 14.94 | 13.96 | 14.72 | 14.72 | 5.14% | 170 |
| Jan 20, 2026 | 14.38 | 14.38 | 14.00 | 14.00 | 14.00 | -3.31% | 78 |
| Jan 19, 2026 | 13.98 | 14.52 | 13.98 | 14.48 | 14.48 | -2.95% | - |
| Jan 16, 2026 | 14.78 | 14.92 | 14.78 | 14.92 | 14.92 | -4.85% | 57 |
| Jan 15, 2026 | 15.40 | 15.68 | 15.28 | 15.68 | 15.68 | 2.22% | - |
| Jan 14, 2026 | 15.16 | 15.34 | 15.16 | 15.34 | 15.34 | 0.66% | - |
| Jan 13, 2026 | 15.30 | 15.38 | 15.12 | 15.24 | 15.24 | 0.13% | - |
| Jan 12, 2026 | 15.14 | 15.30 | 15.14 | 15.22 | 15.22 | 0.79% | - |
| Jan 9, 2026 | 15.02 | 15.24 | 15.02 | 15.10 | 15.10 | 0.94% | - |
| Jan 8, 2026 | 14.82 | 14.96 | 14.76 | 14.96 | 14.96 | 0.67% | - |
| Jan 7, 2026 | 14.66 | 14.92 | 14.66 | 14.86 | 14.86 | 1.23% | - |
| Jan 6, 2026 | 14.74 | 14.74 | 14.50 | 14.68 | 14.68 | 0.27% | - |
| Jan 5, 2026 | 14.76 | 14.76 | 14.48 | 14.64 | 14.64 | 0.41% | - |
| Jan 2, 2026 | 14.58 | 14.70 | 14.52 | 14.58 | 14.58 | 0.28% | - |
| Dec 30, 2025 | 14.48 | 14.56 | 14.48 | 14.54 | 14.54 | 0.14% | - |
| Dec 29, 2025 | 14.48 | 14.52 | 14.44 | 14.52 | 14.52 | 0.28% | - |
| Dec 23, 2025 | 14.36 | 14.54 | 14.36 | 14.48 | 14.48 | 0.28% | - |
| Dec 22, 2025 | 14.44 | 14.44 | 14.22 | 14.44 | 14.44 | 0.56% | - |
| Dec 19, 2025 | 14.12 | 14.36 | 14.12 | 14.36 | 14.36 | 0.98% | - |
| Dec 18, 2025 | 14.00 | 14.22 | 13.98 | 14.22 | 14.22 | 0.85% | - |
| Dec 17, 2025 | 14.00 | 14.10 | 14.00 | 14.10 | 14.10 | - | - |
| Dec 16, 2025 | 14.72 | 14.96 | 14.10 | 14.10 | 14.10 | -4.34% | 1,042 |
| Dec 15, 2025 | 14.42 | 14.78 | 14.40 | 14.74 | 14.74 | 2.79% | - |
| Dec 12, 2025 | 14.42 | 14.64 | 14.34 | 14.34 | 14.34 | 0.84% | 500 |
| Dec 11, 2025 | 13.84 | 14.22 | 13.84 | 14.22 | 14.22 | 2.60% | - |
| Dec 10, 2025 | 13.98 | 14.00 | 13.86 | 13.86 | 13.86 | -0.86% | - |
| Dec 9, 2025 | 13.78 | 13.98 | 13.76 | 13.98 | 13.98 | 0.58% | - |
| Dec 8, 2025 | 13.90 | 14.00 | 13.90 | 13.90 | 13.90 | -0.71% | - |
| 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 | - | - |