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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 21, 2025	12.58	12.8	12.8	12.8	12.5	72,080
November 20, 2025	12.68	12.76	12.76	12.96	12.66	43,695
November 19, 2025	12.8	12.8	12.8	12.9	12.48	80,820
November 18, 2025	13.08	12.88	12.88	13.3	12.76	61,634
November 17, 2025	13.26	13.26	13.26	13.3	12.88	54,063
November 14, 2025	13.26	13.26	13.26	13.32	13	46,157
November 13, 2025	13.2	13.08	13.08	13.28	13.04	57,987
November 12, 2025	12.7	13.1	13.1	13.22	12.66	71,992
November 11, 2025	12.86	12.74	12.74	12.94	12.64	53,335
November 10, 2025	12.84	12.88	12.88	13.22	12.84	55,863
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

NORMA Group SE (NOEJ.DE) XETRA