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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.02	15.16	15.16	15.34	15.02	62,156
February 19, 2026	15.76	15.02	15.02	15.76	15.02	68,520
February 18, 2026	16.18	15.36	15.36	16.18	14.98	119,698
February 17, 2026	15.36	15.58	15.58	15.8	15.28	113,492
February 16, 2026	16.4	15.9	15.9	16.4	15.82	30,895
February 13, 2026	16.28	16.14	16.14	16.28	15.82	57,505
February 12, 2026	16.56	16.14	16.14	16.68	16.14	53,322
February 11, 2026	16.36	16.52	16.52	16.64	16.1	80,997
February 10, 2026	16.28	16.34	16.34	16.44	16.06	41,773
February 09, 2026	16.18	16.2	16.2	16.52	16.04	82,338
February 06, 2026	15.88	15.96	15.96	16.12	15.78	49,451
February 05, 2026	15.88	16	16	16.04	15.6	74,024
February 04, 2026	15.9	15.88	15.88	16.1	15.78	75,034
February 03, 2026	15.52	15.88	15.88	16.08	15.24	126,213
February 02, 2026	14.5	15.24	15.24	15.84	14.4	288,956
January 30, 2026	14.82	14.66	14.66	15	14.62	93,657
January 29, 2026	15.46	14.88	14.88	15.46	14.68	49,037
January 28, 2026	15.08	15.28	15.28	15.44	15.08	26,885
January 27, 2026	15.08	15.32	15.32	15.4	14.98	80,686
January 26, 2026	14.94	15.22	15.22	15.24	14.86	49,165
January 23, 2026	15.44	15.24	15.24	15.5	15.2	32,539
January 22, 2026	15.04	15.58	15.58	15.74	14.8	89,071
January 21, 2026	14.04	14.68	14.68	15	13.92	126,942
January 20, 2026	14.38	13.94	13.94	14.38	13.9	55,244
January 19, 2026	14	14.48	14.48	14.6	13.92	88,534
January 16, 2026	15.22	14.76	14.76	15.24	14.64	182,066
January 15, 2026	15.32	15.82	15.82	15.82	15.28	46,143
January 14, 2026	15.08	15.34	15.34	15.44	15.08	44,389
January 13, 2026	15.26	15.26	15.26	15.4	15.02	53,104
January 12, 2026	15.04	15.18	15.18	15.38	15.04	48,429
January 09, 2026	15.18	15.12	15.12	15.3	14.86	40,369
January 08, 2026	14.76	14.94	14.94	15.02	14.72	33,568
January 07, 2026	14.68	14.86	14.86	15	14.62	44,135
January 06, 2026	14.62	14.7	14.7	14.72	14.48	23,275
January 05, 2026	14.72	14.68	14.68	14.84	14.44	40,170
January 02, 2026	14.44	14.72	14.72	14.72	14.36	35,008
December 30, 2025	14.62	14.58	14.58	14.68	14.4	21,287
December 29, 2025	14.5	14.52	14.52	14.6	14.28	47,605
December 23, 2025	14.38	14.46	14.46	14.54	14.22	27,527
December 22, 2025	14.42	14.38	14.38	14.48	14.1	27,187
December 19, 2025	14.2	14.42	14.42	14.48	14.14	49,656
December 18, 2025	13.98	14.22	14.22	14.32	13.9	39,051
December 17, 2025	14.12	14.12	14.12	14.16	13.94	44,040
December 16, 2025	14.52	14.16	14.16	15.14	14.06	118,347
December 15, 2025	14.4	14.7	14.7	14.8	14.28	47,860
December 12, 2025	14.36	14.36	14.36	14.78	14.32	67,680
December 11, 2025	13.78	14.26	14.26	14.26	13.78	44,922
December 10, 2025	13.92	13.82	13.82	14.04	13.82	28,922
December 09, 2025	13.8	13.92	13.92	13.98	13.62	27,543
December 08, 2025	13.96	13.84	13.84	14.06	13.8	64,100
December 05, 2025	13.82	14	14	14.2	13.6	115,688
December 04, 2025	13.44	13.56	13.56	13.76	13.44	63,001
December 03, 2025	13.34	13.28	13.28	13.34	13.06	29,747
December 02, 2025	13.02	13.08	13.08	13.34	13.02	35,060
December 01, 2025	13.32	13.3	13.3	13.36	13	55,302
November 28, 2025	13	13.32	13.32	13.36	13	50,431
November 27, 2025	13.18	13.26	13.26	13.34	13.12	42,048
November 26, 2025	12.6	13.12	13.12	13.16	12.6	43,156
November 25, 2025	12.92	13.16	13.16	13.16	12.82	51,266
November 24, 2025	12.92	13.04	13.04	13.16	12.9	72,843

NORMA Group SE (NOEJ.DE) XETRA