Nordex SE (VIE:NDX1)
Austria
· Delayed Price · Currency is EUR 21.74
+0.16 (0.74%)
At close: Sep 26, 2025
Nordex SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 21.76 | 21.76 | 21.54 | 21.74 | 21.74 | 0.74% | - |
| Sep 25, 2025 | 21.86 | 21.88 | 21.58 | 21.58 | 21.58 | 0.09% | 6 |
| Sep 24, 2025 | 21.18 | 21.56 | 21.16 | 21.56 | 21.56 | 2.08% | 433 |
| Sep 23, 2025 | 21.50 | 21.56 | 21.12 | 21.12 | 21.12 | 1.25% | - |
| Sep 22, 2025 | 20.96 | 20.96 | 20.78 | 20.86 | 20.86 | -0.38% | - |
| Sep 19, 2025 | 21.12 | 21.12 | 20.76 | 20.94 | 20.94 | 0.58% | - |
| Sep 18, 2025 | 21.00 | 21.06 | 20.64 | 20.82 | 20.82 | 0.29% | 885 |
| Sep 17, 2025 | 20.20 | 20.94 | 20.20 | 20.76 | 20.76 | 3.59% | 80 |
| Sep 16, 2025 | 20.28 | 20.38 | 20.04 | 20.04 | 20.04 | -0.99% | - |
| Sep 15, 2025 | 19.42 | 20.24 | 19.42 | 20.24 | 20.24 | 4.44% | - |
| Sep 12, 2025 | 20.28 | 20.28 | 19.36 | 19.38 | 19.38 | -3.58% | - |
| Sep 11, 2025 | 21.02 | 21.02 | 20.10 | 20.10 | 20.10 | -5.81% | - |
| Sep 10, 2025 | 21.00 | 21.34 | 21.00 | 21.34 | 21.34 | 1.14% | - |
| Sep 9, 2025 | 21.34 | 21.34 | 21.08 | 21.10 | 21.10 | -0.94% | - |
| Sep 8, 2025 | 21.74 | 21.74 | 21.22 | 21.30 | 21.30 | -0.47% | - |
| Sep 5, 2025 | 21.36 | 21.58 | 21.36 | 21.40 | 21.40 | 1.33% | - |
| Sep 4, 2025 | 20.62 | 21.14 | 20.62 | 21.12 | 21.12 | 2.33% | - |
| Sep 3, 2025 | 20.50 | 20.64 | 20.42 | 20.64 | 20.64 | 1.67% | - |
| Sep 2, 2025 | 20.90 | 20.90 | 20.30 | 20.30 | 20.30 | -2.96% | - |
| Sep 1, 2025 | 20.98 | 20.98 | 20.76 | 20.92 | 20.92 | 0.19% | - |
| Aug 29, 2025 | 21.58 | 21.58 | 20.70 | 20.88 | 20.88 | -3.06% | - |
| Aug 28, 2025 | 21.46 | 21.54 | 21.00 | 21.54 | 21.54 | 0.94% | - |
| Aug 27, 2025 | 21.64 | 21.64 | 21.22 | 21.34 | 21.34 | -1.11% | - |
| Aug 26, 2025 | 21.44 | 21.58 | 21.28 | 21.58 | 21.58 | 0.09% | - |
| Aug 25, 2025 | 21.72 | 21.72 | 21.52 | 21.56 | 21.56 | -1.82% | - |
| Aug 22, 2025 | 21.62 | 21.96 | 21.62 | 21.96 | 21.96 | 1.48% | - |
| Aug 21, 2025 | 21.54 | 21.64 | 21.50 | 21.64 | 21.64 | 0.84% | - |
| Aug 20, 2025 | 21.36 | 21.68 | 21.36 | 21.46 | 21.46 | -0.46% | 200 |
| Aug 19, 2025 | 21.98 | 21.98 | 21.56 | 21.56 | 21.56 | -2.36% | - |
| Aug 18, 2025 | 21.80 | 22.30 | 21.80 | 22.08 | 22.08 | 2.99% | 144 |
| Aug 15, 2025 | 21.86 | 21.86 | 21.44 | 21.44 | 21.44 | 0.28% | - |
| Aug 14, 2025 | 22.60 | 22.60 | 21.38 | 21.38 | 21.38 | -5.06% | - |
| Aug 13, 2025 | 23.10 | 23.28 | 22.52 | 22.52 | 22.52 | -2.34% | - |
| Aug 12, 2025 | 23.24 | 23.24 | 23.06 | 23.06 | 23.06 | 0.26% | - |
| Aug 11, 2025 | 22.48 | 23.00 | 22.32 | 23.00 | 23.00 | -0.43% | - |
| Aug 8, 2025 | 22.64 | 23.38 | 22.64 | 23.10 | 23.10 | 2.30% | - |
| Aug 7, 2025 | 22.74 | 22.74 | 22.44 | 22.58 | 22.58 | 1.53% | 150 |
| Aug 6, 2025 | 22.36 | 22.52 | 22.24 | 22.24 | 22.24 | 0.72% | - |
| Aug 5, 2025 | 22.42 | 22.42 | 22.08 | 22.08 | 22.08 | -0.54% | - |
| Aug 4, 2025 | 21.92 | 22.20 | 21.70 | 22.20 | 22.20 | 3.16% | - |
| Aug 1, 2025 | 21.62 | 21.62 | 21.32 | 21.52 | 21.52 | 0.56% | - |
| Jul 31, 2025 | 21.48 | 21.48 | 21.34 | 21.40 | 21.40 | 1.81% | - |
| Jul 30, 2025 | 20.92 | 21.04 | 20.82 | 21.02 | 21.02 | 1.25% | - |
| Jul 29, 2025 | 20.44 | 21.32 | 20.44 | 20.76 | 20.76 | 2.27% | - |
| Jul 28, 2025 | 20.48 | 21.34 | 20.30 | 20.30 | 20.30 | -1.55% | 391 |
| Jul 25, 2025 | 20.36 | 20.62 | 20.36 | 20.62 | 20.62 | 0.98% | 250 |
| Jul 24, 2025 | 20.06 | 20.42 | 20.06 | 20.42 | 20.42 | 3.03% | - |
| Jul 23, 2025 | 19.67 | 19.96 | 19.67 | 19.82 | 19.82 | 0.41% | - |
| Jul 22, 2025 | 19.78 | 19.78 | 19.40 | 19.74 | 19.74 | -0.35% | - |
| Jul 21, 2025 | 20.18 | 20.18 | 19.81 | 19.81 | 19.81 | -0.75% | - |