UK markets open in 3 hours 29 minutes

NORMA Group SE (0P38.L)

LSE - LSE Delayed price. Currency in EUR
Add to watchlist
20.41-1.95 (-8.73%)
At close: 06:19PM BST
Time period:
08 May 2023 - 08 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in EURDownload
DateOpenHighLowClose*Adj. close**Volume
07 May 202419.0519.5219.0719.4819.4833,725
03 May 202417.6618.7018.6018.7218.7211,862
02 May 202419.1118.8818.6018.7618.7634,967
01 May 2024------
30 Apr 202418.4018.7318.7018.7018.706,828
29 Apr 202418.5018.6818.6818.6818.6852
26 Apr 202417.6618.4618.0618.4118.41621
25 Apr 202418.2318.2617.8017.9617.965,509
24 Apr 202418.5218.4018.2818.3618.36453
23 Apr 202418.4418.3018.0618.2618.266,672
22 Apr 202418.3118.5218.1018.2418.2430,993
19 Apr 202417.5317.4615.8016.5916.5955,316
18 Apr 202417.6417.6717.4617.6217.627,492
17 Apr 202417.9017.8017.5017.8017.8023,022
16 Apr 202417.4318.0417.5217.6217.6276,600
15 Apr 202417.6817.8217.5617.6517.658,860
12 Apr 202418.1518.0317.7417.8217.8245,934
11 Apr 202417.8418.2617.9618.0818.084,722
10 Apr 202418.0718.4817.8018.0018.004,709
09 Apr 202417.9418.3217.9818.2018.205,047
08 Apr 202417.8018.5017.9418.1218.1211,242
05 Apr 202417.7217.8417.4417.5217.522,758
04 Apr 202417.6417.9217.6617.7617.768,962
03 Apr 202417.5717.8017.5017.6417.646,469
02 Apr 202417.3117.8817.3617.6017.6015,829
28 Mar 202417.4917.4016.9717.2317.2312,225
27 Mar 202417.3317.5016.9617.4617.4612,691
26 Mar 202416.1517.1316.5616.9316.9325,566
25 Mar 202415.8116.3115.7316.3116.311,602
22 Mar 202415.5716.0415.5815.9715.971,966
21 Mar 202415.5615.6515.4915.5615.562,597
20 Mar 202415.5315.6515.5015.5715.571,768
19 Mar 202415.7515.7215.6015.6015.602,027
18 Mar 202415.8215.9215.7615.7915.79693
15 Mar 202416.0116.0215.7415.7615.7613,936
14 Mar 202415.8816.0815.8615.9115.917,276
13 Mar 202415.5615.9015.6815.8415.8416,278
12 Mar 202415.3015.6615.4015.5815.5814,928
11 Mar 202415.2715.4015.3315.3615.363,750
08 Mar 202415.3915.4815.4315.4615.46235
07 Mar 202415.4815.5915.3215.4815.481,725
06 Mar 202415.2515.5015.2615.4115.412,496
05 Mar 202415.3515.5015.0515.4015.4011,204
04 Mar 202414.9315.4915.2015.2015.2018,638
01 Mar 202414.4014.3914.2214.2414.245,344
29 Feb 202414.6414.4713.9814.1714.1723,310
28 Feb 202414.2314.4214.2014.3814.385,258
27 Feb 202414.3514.5014.3514.3514.358,468
26 Feb 202414.5514.6314.4014.5014.505,922
23 Feb 202414.6514.8814.5014.6514.6532,643
22 Feb 202414.1814.5214.2714.4014.404,692
21 Feb 202414.2814.2514.0714.2214.226,601
20 Feb 202414.2314.2313.9714.1214.1216,734
19 Feb 202414.4114.3514.2614.3014.308,039
16 Feb 202414.6514.7014.3514.4214.425,671
15 Feb 202414.4914.5514.3814.4614.468,939
14 Feb 202414.6914.5614.4014.4014.406,033
13 Feb 202415.0515.1014.4914.9614.9616,814
12 Feb 202414.5314.3714.1914.2514.2510,971
09 Feb 202414.5414.4914.3314.4414.447,730
08 Feb 202414.5114.7614.6014.6614.666,787
07 Feb 202414.7414.8014.6814.6814.682,345
06 Feb 202415.2214.8614.6314.7214.722,311
05 Feb 202415.1015.0614.8814.9914.991,753
02 Feb 202415.0915.2715.1915.2015.202,546
01 Feb 202415.6015.2815.0615.1915.192,393
31 Jan 202414.6915.1114.7114.9414.949,489
30 Jan 202414.7014.7914.4014.7614.763,087
29 Jan 202414.5514.5614.4614.5014.5010,068
26 Jan 202414.7414.7314.5214.7014.70956
25 Jan 202414.7314.7414.6214.6514.653,820
24 Jan 202414.3914.7614.7214.7614.761,819
23 Jan 202414.3914.8414.5114.7814.784,660
22 Jan 202414.3514.5414.4114.5214.521,936
19 Jan 202414.4014.4814.3114.3714.3714,300
18 Jan 202414.4514.7214.4814.5514.554,198
17 Jan 202414.6314.7714.5514.7014.7078,466
16 Jan 202414.4514.8414.1614.6514.657,692
15 Jan 202415.1314.9714.5814.7514.754,834
12 Jan 202415.2015.0514.8214.9914.991,951
11 Jan 202415.1515.2614.8315.0115.013,965
10 Jan 202415.3315.2815.1915.2815.281,315
09 Jan 202415.5515.4015.2115.2815.285,919
08 Jan 202415.5615.6915.3415.4915.492,003
05 Jan 202415.5215.6915.5115.6415.642,951
04 Jan 202415.5615.6615.4315.4815.484,767
03 Jan 202415.7815.9015.6115.7815.788,103
02 Jan 202416.3416.2515.7716.1716.179,083
29 Dec 202315.7016.0315.7615.8515.85685
28 Dec 202315.9416.1015.7315.8015.802,131
27 Dec 202315.8215.9715.7715.8815.8826,714
22 Dec 202315.8115.9015.6815.8415.8419,707
21 Dec 202315.6615.9015.6915.9015.9011,177
20 Dec 202315.6015.8415.5515.7815.7815,185
19 Dec 202315.0515.6815.1015.2815.288,587
18 Dec 202315.4815.6515.0315.2115.2134,027
15 Dec 202315.3915.9115.4715.8315.832,998
14 Dec 202314.8515.5615.1815.4715.478,017
13 Dec 202314.9015.1714.8615.0515.051,639
12 Dec 202315.0615.2114.8814.9514.955,268
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...