NORMA Group SE - NOEJ.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	16	16.26	16.26	16.46	16	41,976
September 04, 2025	15.84	16.28	16.28	16.42	15.64	51,539
September 03, 2025	15.56	15.64	15.64	15.86	15.54	50,525
September 02, 2025	16.08	15.48	15.48	16.08	15.32	46,952
September 01, 2025	15.98	16.16	16.16	16.2	15.68	86,757
August 29, 2025	16.32	15.9	15.9	16.36	15.9	69,666
August 28, 2025	16.2	16.28	16.28	16.68	16.2	83,666
August 27, 2025	16.4	16.16	16.16	16.54	16.1	65,505
August 26, 2025	16.58	16.46	16.46	16.58	16.12	172,870
August 25, 2025	16.8	16.6	16.6	16.96	16.54	50,206
August 22, 2025	16.36	16.86	16.86	16.94	16.34	47,615
August 21, 2025	16.64	16.4	16.4	16.78	16.32	27,578
August 20, 2025	17.24	16.72	16.72	17.24	16.58	40,216
August 19, 2025	16.88	17.3	17.3	17.58	16.88	37,758
August 18, 2025	17.04	17	17	17.2	16.86	37,544
August 15, 2025	17	17.14	17.14	17.46	17	44,244
August 14, 2025	17.2	17.22	17.22	17.36	16.78	75,920
August 13, 2025	18.3	17.26	17.26	18.3	17.18	107,341
August 12, 2025	16.64	18.28	18.28	18.44	16.56	323,064
August 11, 2025	16.8	15.86	15.86	16.8	15.78	56,486
August 08, 2025	16.5	16.88	16.88	16.92	16.46	84,262
August 07, 2025	15.98	16.5	16.5	16.68	15.94	93,591
August 06, 2025	16.76	15.88	15.88	16.86	15.78	124,010
August 05, 2025	15.5	16.44	16.44	16.44	15.5	87,153
August 04, 2025	15.34	15.38	15.38	15.56	15.1	71,721
August 01, 2025	15.54	15.22	15.22	15.56	15.1	117,372
July 31, 2025	15.58	15.58	15.58	16	15.5	86,652
July 30, 2025	15.64	15.68	15.68	15.92	15.56	50,571
July 29, 2025	15.62	15.58	15.58	15.96	15.52	59,647
July 28, 2025	15.96	15.64	15.64	16.08	15.6	66,772
July 25, 2025	15.18	15.54	15.54	15.62	15.1	50,050
July 24, 2025	15.54	15.3	15.3	15.78	15.22	41,171
July 23, 2025	15.24	15.64	15.64	15.7	15.18	54,192
July 22, 2025	15.08	15.12	15.12	15.38	14.76	87,009
July 21, 2025	15.14	15.14	15.14	15.74	15.12	50,928
July 18, 2025	15.94	15.18	15.18	15.94	15.18	40,680
July 17, 2025	15.52	15.66	15.66	15.7	15.38	58,926
July 16, 2025	15.46	15.36	15.36	15.62	15.26	38,687
July 15, 2025	15.8	15.64	15.64	16.3	15.64	66,748
July 14, 2025	15.86	15.64	15.64	16.36	15.32	166,983
July 11, 2025	15.5	16.2	16.2	16.32	15.28	128,555
July 10, 2025	15.02	15.18	15.18	15.4	15	66,546
July 09, 2025	15	15.16	15.16	15.24	14.94	90,589
July 08, 2025	14.36	15	15	15.08	14.24	51,064
July 07, 2025	14.3	14.34	14.34	14.48	14.16	34,274
July 04, 2025	14.42	14.16	14.16	14.42	13.92	37,051
July 03, 2025	14.26	14.2	14.2	14.46	14.08	28,076
July 02, 2025	13.24	14.18	14.18	14.32	13.24	53,999
July 01, 2025	13.78	13.54	13.54	13.78	13.2	47,773
June 30, 2025	13.62	13.74	13.74	13.78	13.6	30,134
June 27, 2025	13.2	13.74	13.74	13.74	13.16	47,098
June 26, 2025	13.46	13.2	13.2	13.52	13.14	33,024
June 25, 2025	13.26	13.38	13.38	13.44	13.24	31,593
June 24, 2025	13.44	13.3	13.3	13.5	13.02	41,256
June 23, 2025	13.14	12.98	12.98	13.4	12.98	32,309
June 20, 2025	13.14	13.3	13.3	13.38	13.14	49,387
June 19, 2025	13.1	12.96	12.96	13.28	12.96	38,421
June 18, 2025	13.3	13.2	13.2	13.3	12.92	55,109
June 17, 2025	13.56	13.22	13.22	13.56	13.16	28,814
June 16, 2025	13.26	13.28	13.28	13.58	13.26	36,765

NORMA Group SE (NOEJ.DE) XETRA