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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
November 07, 2025	12.84	12.78	12.78	13.02	12.68	64,185
November 06, 2025	13.46	12.94	12.94	13.5	12.92	98,381
November 05, 2025	13.42	13.44	13.44	13.92	13.36	122,543
November 04, 2025	13.14	13.48	13.48	13.48	12.7	234,601
November 03, 2025	14.2	13.92	13.92	14.24	13.92	56,313
October 31, 2025	14.16	14.06	14.06	14.3	14.04	44,540
October 30, 2025	14.04	14.06	14.06	14.38	14.04	72,306
October 29, 2025	14.58	14.34	14.34	14.58	14	110,030
October 28, 2025	14.78	14.6	14.6	14.96	14.6	38,928
October 27, 2025	15.12	14.88	14.88	15.16	14.5	138,282
October 24, 2025	14.82	15	15	15.14	14.82	49,586
October 23, 2025	14.58	14.88	14.88	14.98	14.58	91,103
October 22, 2025	14.52	14.52	14.52	14.68	14.36	108,317
October 21, 2025	14.5	14.66	14.66	14.74	14.34	41,859
October 20, 2025	14.82	14.5	14.5	14.98	14.36	115,219
October 17, 2025	14.44	15.04	15.04	15.12	14.4	184,312
October 16, 2025	14.92	14.72	14.72	14.92	14.5	61,743
October 15, 2025	15	14.84	14.84	15.18	14.8	21,721
October 14, 2025	15.14	14.86	14.86	15.14	14.68	59,425
October 13, 2025	15	15.16	15.16	15.46	15	77,168
October 10, 2025	14.98	15.06	15.06	15.42	14.8	201,799
October 09, 2025	14.88	14.88	14.88	14.94	14.66	96,379
October 08, 2025	15.4	14.78	14.78	15.4	14.76	73,147
October 07, 2025	15.24	14.94	14.94	15.42	14.94	99,804
October 06, 2025	15.32	15.32	15.32	15.46	15.06	70,390
October 03, 2025	15.28	15.24	15.24	15.34	14.9	65,550
October 02, 2025	14.76	15.1	15.1	15.2	14.76	126,084
October 01, 2025	14.32	14.6	14.6	14.74	14.32	92,736
September 30, 2025	14.2	14.26	14.26	14.42	14.02	97,717
September 29, 2025	14.84	14.34	14.34	14.92	14.28	161,982
September 26, 2025	14.8	14.7	14.7	15.46	14.7	149,980
September 25, 2025	15.1	14.88	14.88	15.34	14.78	94,448
September 24, 2025	15.8	15.14	15.14	15.9	15.02	325,259
September 23, 2025	18.58	15.86	15.86	18.6	15.82	813,551
September 22, 2025	18.2	17.84	17.84	18.22	17.76	79,934
September 19, 2025	17.6	18.34	18.34	18.68	17.6	436,034
September 18, 2025	17.3	17.42	17.42	18.9	17.08	212,182
September 17, 2025	17.24	17.04	17.04	17.42	17	35,120
September 16, 2025	16.86	17.22	17.22	17.38	16.54	112,104
September 15, 2025	16.8	16.88	16.88	17.04	16.72	39,904
September 12, 2025	16.5	16.68	16.68	16.78	16.16	114,049
September 11, 2025	16.62	16.24	16.24	16.62	16.12	25,999
September 10, 2025	16.4	16.1	16.1	16.4	15.9	27,202
September 09, 2025	16.76	16.04	16.04	16.76	15.98	24,710
September 08, 2025	16.48	16.38	16.38	16.54	16.2	20,484
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

NORMA Group SE (NOEJ.DE) XETRA