NORMA Group SE NOEJ
XETR · Germany · Producer Manufacturing
€17.02-0.30 (-1.73%)
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · EUR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | €17.02 | -1.73% | €17.50 | €17.92 | €17.02 | 59.30K |
| 2026-09-30 | €17.32 | +0.46% | €16.90 | €17.48 | €16.90 | 55.45K |
| 2026-09-29 | €17.24 | -0.12% | €16.94 | €17.74 | €16.94 | 41.45K |
| 2026-09-28 | €17.26 | +0.82% | €17.18 | €17.50 | €17.04 | 57.69K |
| 2026-09-25 | €17.12 | +3.01% | €15.86 | €17.56 | €15.86 | 87.65K |
| 2026-09-24 | €16.62 | -0.24% | €16.56 | €16.96 | €16.30 | 97.11K |
| 2026-09-23 | €16.66 | +0.85% | €16.28 | €16.66 | €15.94 | 154.44K |
| 2026-09-22 | €16.52 | -6.03% | €17.86 | €17.86 | €16.38 | 99.45K |
| 2026-09-21 | €17.58 | +2.21% | €17.16 | €17.84 | €17.16 | 43.74K |
| 2026-09-18 | €17.20 | +0.35% | €17.14 | €17.76 | €16.88 | 157.46K |
| 2026-09-17 | €17.14 | -6.34% | €19.00 | €19.00 | €17.14 | 84.20K |
| 2026-09-16 | €18.30 | 0.00% | €18.78 | €18.78 | €18.00 | 80.70K |
| 2026-09-15 | €18.30 | -2.24% | €18.62 | €18.74 | €18.18 | 57.91K |
| 2026-09-14 | €18.72 | -4.88% | €19.70 | €19.70 | €18.72 | 85.41K |
| 2026-09-11 | €19.68 | -1.60% | €20.05 | €20.05 | €19.66 | 73.99K |
| 2026-09-10 | €20.00 | -0.25% | €20.10 | €20.85 | €19.92 | 530.07K |
| 2026-09-09 | €20.05 | +1.57% | €19.62 | €20.05 | €19.62 | 133.38K |
| 2026-09-08 | €19.74 | -0.40% | €19.72 | €19.84 | €19.64 | 86.43K |
| 2026-09-07 | €19.82 | +0.20% | €19.74 | €19.88 | €19.70 | 36.72K |
| 2026-09-04 | €19.78 | -0.60% | €19.82 | €19.96 | €19.74 | 43.43K |
| 2026-09-03 | €19.90 | -0.30% | €19.80 | €20.00 | €19.80 | 130.64K |
| 2026-09-02 | €19.96 | +0.50% | €19.82 | €19.96 | €19.74 | 127.02K |
| 2026-09-01 | €19.86 | -0.70% | €20.05 | €20.05 | €19.82 | 42.43K |
| 2026-08-31 | €20.00 | +0.20% | €19.96 | €20.10 | €19.92 | 88.14K |
| 2026-08-28 | €19.96 | -0.10% | €19.84 | €20.05 | €19.84 | 60.24K |
| 2026-08-27 | €19.98 | +0.30% | €19.72 | €20.00 | €19.72 | 35.67K |
| 2026-08-26 | €19.92 | -0.40% | €19.98 | €20.10 | €19.86 | 107.54K |
| 2026-08-25 | €20.00 | +1.01% | €19.76 | €20.05 | €19.74 | 144.11K |
| 2026-08-24 | €19.80 | -1.49% | €20.10 | €20.10 | €19.66 | 169.98K |
| 2026-08-21 | €20.10 | +0.60% | €20.10 | €20.15 | €19.76 | 76.08K |
| 2026-08-20 | €19.98 | -2.30% | €19.92 | €20.25 | €19.80 | 135.28K |
| 2026-08-19 | €20.45 | 0.00% | €20.65 | €20.65 | €20.25 | 116.30K |
| 2026-08-18 | €20.45 | -1.21% | €20.70 | €20.90 | €20.40 | 100.81K |
| 2026-08-17 | €20.70 | -0.24% | €21.15 | €21.15 | €20.55 | 162.66K |
| 2026-08-14 | €20.75 | +8.19% | €20.70 | €21.05 | €20.10 | 635.36K |
| 2026-08-13 | €19.18 | -0.10% | €19.38 | €19.54 | €19.18 | 72.31K |
| 2026-08-12 | €19.20 | +1.05% | €19.00 | €19.36 | €18.82 | 99.38K |
| 2026-08-11 | €19.00 | +1.06% | €19.36 | €19.50 | €18.50 | 105.52K |
| 2026-08-10 | €18.80 | -0.32% | €18.90 | €19.14 | €18.76 | 108.06K |
| 2026-08-07 | €18.86 | -0.32% | €18.70 | €19.38 | €18.70 | 117.28K |
| 2026-08-06 | €18.92 | +1.39% | €18.68 | €19.00 | €18.60 | 55.76K |
| 2026-08-05 | €18.66 | +0.76% | €18.30 | €18.70 | €18.30 | 33.76K |
| 2026-08-04 | €18.52 | -0.54% | €18.90 | €18.90 | €18.26 | 59.32K |
| 2026-08-03 | €18.62 | +2.08% | €18.46 | €18.76 | €18.34 | 24.65K |
| 2026-07-31 | €18.24 | -0.33% | €18.50 | €18.54 | €18.12 | 53.94K |
| 2026-07-30 | €18.30 | +0.33% | €18.28 | €18.68 | €18.28 | 26.09K |
| 2026-07-29 | €18.24 | +0.11% | €18.34 | €18.54 | €18.24 | 27.67K |
| 2026-07-28 | €18.22 | +1.00% | €17.96 | €18.40 | €17.96 | 69.77K |
| 2026-07-27 | €18.04 | -1.10% | €18.34 | €18.60 | €17.96 | 31.34K |
| 2026-07-24 | €18.24 | -0.65% | €18.70 | €18.70 | €18.24 | 24.82K |
| 2026-07-23 | €18.36 | 0.00% | €18.26 | €18.50 | €18.00 | 25.65K |
| 2026-07-22 | €18.36 | -0.43% | €18.40 | €18.70 | €18.30 | 16.77K |
| 2026-07-21 | €18.44 | -0.11% | €18.52 | €18.54 | €18.18 | 34.87K |
| 2026-07-20 | €18.46 | -1.70% | €18.80 | €19.06 | €18.36 | 62.98K |
| 2026-07-17 | €18.78 | -0.11% | €18.60 | €18.78 | €18.48 | 53.02K |
| 2026-07-16 | €18.80 | +1.08% | €18.62 | €18.80 | €18.04 | 53.90K |
| 2026-07-15 | €18.60 | +1.64% | €18.50 | €18.60 | €18.14 | 26.37K |
| 2026-07-14 | €18.30 | -2.14% | €18.58 | €18.72 | €18.10 | 67.40K |
| 2026-07-13 | €18.70 | +4.59% | €17.88 | €18.74 | €17.88 | 186.57K |
| 2026-07-10 | €17.88 | +0.22% | €18.20 | €18.40 | €17.70 | 114.63K |
| 2026-07-09 | €17.84 | +0.90% | €18.20 | €18.20 | €17.56 | 71.19K |
| 2026-07-08 | €17.68 | +1.61% | €17.90 | €17.90 | €17.34 | 95.54K |
| 2026-07-07 | €17.40 | -2.14% | €18.00 | €18.00 | €17.34 | 49.20K |
| 2026-07-06 | €17.78 | +1.37% | €17.36 | €18.00 | €17.30 | 44.49K |
| 2026-07-03 | €17.54 | +1.27% | €17.36 | €17.62 | €17.36 | 69.00K |
| 2026-07-02 | €17.32 | -0.57% | €17.42 | €17.52 | €16.90 | 36.49K |
| 2026-07-01 | €17.42 | -0.68% | €17.98 | €17.98 | €17.36 | 54.46K |
| 2026-06-30 | €17.54 | +1.74% | €17.10 | €17.84 | €17.10 | 52.16K |
| 2026-06-29 | €17.24 | +1.41% | €17.06 | €17.56 | €16.96 | 73.57K |
| 2026-06-26 | €17.00 | -2.30% | €17.34 | €17.34 | €16.98 | 51.82K |
| 2026-06-25 | €17.40 | 0.00% | €17.40 | €17.40 | €17.40 | 0 |
| 2026-06-24 | €17.40 | -0.57% | €17.58 | €17.60 | €17.30 | 103.89K |
| 2026-06-23 | €17.50 | -0.91% | €18.00 | €18.00 | €17.24 | 67.70K |
| 2026-06-22 | €17.66 | -0.56% | €18.00 | €18.00 | €17.38 | 102.62K |
| 2026-06-19 | €17.76 | -0.89% | €17.70 | €17.96 | €17.62 | 40.58K |
| 2026-06-18 | €17.92 | +4.80% | €16.96 | €17.92 | €16.96 | 151.22K |
| 2026-06-17 | €17.10 | -0.35% | €17.02 | €17.28 | €16.94 | 38.79K |
| 2026-06-16 | €17.16 | +0.35% | €17.00 | €17.22 | €16.90 | 61.84K |
| 2026-06-15 | €17.10 | +0.71% | €17.30 | €17.40 | €17.00 | 54.40K |
| 2026-06-12 | €16.98 | +0.47% | €17.24 | €17.34 | €16.80 | 49.04K |
| 2026-06-11 | €16.90 | +1.68% | €16.72 | €16.98 | €16.66 | 73.74K |
| 2026-06-10 | €16.62 | -1.42% | €17.00 | €17.00 | €16.62 | 47.39K |
| 2026-06-09 | €16.86 | -1.63% | €17.24 | €17.24 | €16.86 | 75.89K |
| 2026-06-08 | €17.14 | +0.71% | €17.26 | €17.34 | €16.86 | 81.74K |
| 2026-06-05 | €17.02 | -2.41% | €17.34 | €17.38 | €16.96 | 56.07K |
| 2026-06-04 | €17.44 | -0.11% | €18.02 | €18.14 | €17.22 | 89.04K |
| 2026-06-03 | €17.46 | -1.02% | €17.68 | €17.68 | €17.24 | 79.84K |
| 2026-06-02 | €17.64 | +2.56% | €17.50 | €17.72 | €17.18 | 123.57K |
| 2026-06-01 | €17.20 | -1.83% | €17.80 | €17.86 | €17.18 | 108.07K |
| 2026-05-29 | €17.52 | -1.90% | €18.06 | €18.08 | €17.52 | 129.00K |