Norma Group AG (0P38) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. Norma Group AG

Date Open High Low Close* Volume
20/09/2019 33.10p 33.28p 32.62p 32.77p 53867
19/09/2019 32.94p 33.28p 32.68p 33.10p 39174
18/09/2019 32.88p 33.14p 32.68p 33.14p 5201
17/09/2019 33.08p 33.10p 32.80p 32.92p 795
16/09/2019 32.82p 33.16p 32.72p 32.92p 2552
13/09/2019 31.61p 33.12p 31.42p 32.80p 8697
12/09/2019 31.24p 31.58p 30.96p 31.24p 58608
11/09/2019 30.91p 31.70p 30.68p 31.26p 22572
10/09/2019 30.11p 30.88p 29.98p 30.72p 2082
09/09/2019 28.51p 29.96p 28.51p 29.55p 2399
06/09/2019 29.12p 29.36p 28.06p 28.32p 4178
05/09/2019 28.53p 29.08p 28.53p 28.67p 327
04/09/2019 27.61p 28.32p 27.61p 27.91p 6006
03/09/2019 27.73p 27.73p 27.22p 27.22p 229
02/09/2019 28.71p 28.71p 27.66p 28.14p 293
30/08/2019 28.86p 29.30p 28.68p 29.10p 1787
29/08/2019 28.16p 28.96p 28.16p 28.67p 1528
28/08/2019 27.73p 27.96p 27.65p 27.65p 10947
27/08/2019 28.30p 28.30p 27.56p 27.77p 26992
23/08/2019 28.80p 28.84p 28.10p 28.43p 43246
22/08/2019 28.67p 29.08p 28.58p 28.75p 1446
21/08/2019 28.02p 28.76p 28.02p 28.59p 14612
20/08/2019 28.90p 29.04p 27.76p 27.89p 42240
19/08/2019 28.41p 28.78p 28.41p 28.41p 39282
16/08/2019 26.95p 28.24p 26.95p 27.79p 35731
15/08/2019 26.68p 27.16p 26.46p 26.60p 5296
14/08/2019 27.63p 27.63p 26.48p 26.87p 2864
13/08/2019 27.30p 27.70p 26.62p 27.40p 512
12/08/2019 27.91p 28.00p 26.98p 26.99p 15249
09/08/2019 28.82p 28.82p 27.86p 28.18p 688
08/08/2019 28.64p 28.94p 28.24p 28.77p 13175
07/08/2019 28.20p 28.44p 27.51p 28.26p 25686
06/08/2019 28.88p 28.88p 28.02p 28.36p 7191
05/08/2019 29.92p 29.92p 29.00p 29.23p 114
02/08/2019 31.15p 31.15p 29.98p 30.25p 11940
01/08/2019 32.32p 32.32p 31.44p 31.97p 1977
31/07/2019 32.18p 32.48p 32.06p 32.22p 9354
30/07/2019 32.38p 32.38p 32.00p 32.18p 7454
29/07/2019 32.53p 32.53p 32.00p 32.26p 98452
26/07/2019 32.47p 32.85p 32.36p 32.45p 30741
25/07/2019 33.39p 34.10p 32.87p 33.06p 66457
24/07/2019 32.16p 33.64p 32.16p 33.60p 17157
23/07/2019 31.25p 32.46p 31.25p 31.87p 27046
22/07/2019 30.01p 30.78p 29.48p 30.78p 26925
19/07/2019 34.27p 34.48p 31.15p 31.15p 20808
18/07/2019 34.42p 34.42p 33.92p 33.92p 16541
17/07/2019 34.91p 34.91p 34.58p 34.87p 15000
16/07/2019 34.62p 34.83p 34.56p 34.56p 14060
15/07/2019 34.58p 34.58p 34.16p 34.33p 8437
12/07/2019 33.68p 34.48p 33.68p 34.48p 11738
11/07/2019 34.21p 34.21p 33.53p 33.53p 10571
10/07/2019 34.03p 34.22p 33.98p 33.98p 8774
09/07/2019 35.01p 35.01p 33.96p 33.96p 13495
08/07/2019 36.18p 36.33p 34.92p 35.01p 30365
05/07/2019 35.75p 36.44p 35.30p 36.18p 45233
04/07/2019 34.89p 35.72p 34.89p 35.22p 1209
03/07/2019 35.52p 35.54p 34.64p 35.17p 22002
02/07/2019 36.14p 36.26p 35.36p 35.67p 3666
01/07/2019 36.92p 36.92p 35.44p 35.79p 11141
28/06/2019 36.43p 36.44p 35.40p 36.12p 13078
27/06/2019 34.40p 36.88p 34.40p 36.02p 30447
26/06/2019 34.64p 35.64p 33.90p 34.13p 44456
25/06/2019 35.67p 35.90p 35.30p 35.32p 3617
24/06/2019 36.59p 36.59p 35.24p 35.52p 13845
21/06/2019 36.90p 37.26p 36.38p 36.92p 21223
20/06/2019 36.36p 37.72p 36.36p 37.35p 1598
19/06/2019 36.47p 37.07p 36.10p 36.20p 93080
18/06/2019 35.50p 36.53p 35.20p 36.10p 9644
17/06/2019 35.44p 35.78p 35.44p 35.71p 1268
14/06/2019 36.53p 36.53p 35.47p 35.89p 27479
13/06/2019 36.80p 36.80p 36.41p 36.41p 14044
12/06/2019 37.04p 37.04p 36.65p 36.65p 12524
11/06/2019 36.32p 37.42p 36.32p 36.98p 38870
10/06/2019 36.59p 36.34p 36.34p 36.34p 0
07/06/2019 36.59p 36.59p 35.92p 36.34p 339
06/06/2019 36.55p 37.27p 36.55p 37.27p 12775
05/06/2019 35.85p 36.50p 35.85p 36.41p 1935
04/06/2019 34.70p 36.02p 34.70p 35.42p 16896
03/06/2019 34.78p 34.78p 33.98p 34.64p 13127
31/05/2019 35.73p 35.78p 34.68p 34.93p 21713
30/05/2019 36.06p 36.52p 36.06p 36.45p 11104
29/05/2019 36.63p 36.63p 35.85p 35.91p 6293
28/05/2019 36.12p 36.60p 36.12p 36.41p 1563
24/05/2019 34.99p 35.88p 34.74p 35.05p 38098
23/05/2019 34.83p 34.93p 34.47p 34.93p 146611
22/05/2019 35.46p 35.56p 34.80p 35.34p 8580
21/05/2019 36.18p 36.90p 36.18p 36.80p 55825
20/05/2019 37.21p 37.24p 36.04p 36.04p 2565
17/05/2019 37.37p 37.37p 36.96p 37.06p 1665
16/05/2019 37.60p 37.60p 37.00p 37.37p 4664
15/05/2019 38.11p 38.11p 36.80p 36.92p 33551
14/05/2019 38.62p 38.62p 37.96p 38.35p 2628
13/05/2019 39.63p 39.63p 38.42p 38.95p 2243
10/05/2019 39.63p 39.86p 39.50p 39.63p 289
09/05/2019 40.69p 40.88p 39.75p 39.75p 3984
08/05/2019 40.71p 41.03p 40.62p 40.69p 11756
07/05/2019 40.75p 41.00p 40.70p 40.86p 10424
03/05/2019 41.82p 42.60p 41.82p 41.92p 5933
02/05/2019 42.29p 42.29p 41.64p 41.98p 2237
01/05/2019 41.88p 42.76p 42.76p 42.76p 0
30/04/2019 41.88p 42.78p 41.88p 42.76p 1277
29/04/2019 40.90p 42.30p 40.90p 41.92p 1630
26/04/2019 42.54p 42.54p 40.34p 40.41p 13525
25/04/2019 45.43p 46.24p 41.82p 42.46p 9626
24/04/2019 45.84p 45.98p 45.18p 45.98p 1380
23/04/2019 47.15p 47.15p 45.94p 46.37p 2011
18/04/2019 46.70p 47.36p 46.38p 46.72p 4113
17/04/2019 46.70p 47.02p 46.60p 46.74p 640
16/04/2019 46.33p 46.82p 46.33p 46.54p 1790
15/04/2019 45.76p 46.18p 45.70p 45.86p 1351
12/04/2019 44.80p 46.08p 44.80p 45.78p 59596
11/04/2019 44.84p 44.86p 44.40p 44.82p 14229
10/04/2019 44.88p 45.28p 44.56p 44.92p 11568
09/04/2019 45.18p 45.86p 44.84p 45.18p 2475
08/04/2019 45.18p 45.58p 45.10p 45.37p 4269
05/04/2019 44.92p 45.46p 44.76p 44.82p 17205
04/04/2019 43.87p 44.99p 43.82p 44.77p 3676
03/04/2019 43.58p 44.10p 43.24p 44.08p 10201
02/04/2019 44.18p 44.25p 43.24p 43.42p 4861
01/04/2019 43.30p 44.12p 43.30p 43.48p 3807
29/03/2019 42.68p 43.48p 42.56p 43.48p 1789
28/03/2019 42.68p 42.96p 42.56p 42.78p 980
27/03/2019 43.17p 44.50p 42.28p 42.93p 4096
26/03/2019 42.48p 43.28p 42.48p 42.72p 3494
25/03/2019 43.40p 43.54p 42.30p 42.74p 9545
22/03/2019 45.51p 45.51p 43.75p 43.75p 1541
21/03/2019 44.63p 45.74p 44.63p 45.39p 186
20/03/2019 43.09p 44.92p 42.18p 44.71p 1439
19/03/2019 45.27p 46.63p 45.22p 46.23p 4241
18/03/2019 45.60p 45.60p 45.10p 45.60p 290
15/03/2019 45.82p 45.85p 45.18p 45.64p 16188
14/03/2019 45.08p 46.02p 45.08p 45.45p 1476
13/03/2019 44.94p 45.30p 44.80p 44.84p 2172
12/03/2019 44.30p 45.10p 44.24p 44.94p 4687
11/03/2019 44.16p 44.40p 43.49p 43.87p 5463
08/03/2019 44.67p 44.67p 43.88p 44.08p 2111
07/03/2019 46.29p 46.29p 44.72p 44.88p 287
06/03/2019 47.48p 47.48p 46.10p 46.40p 2482
05/03/2019 48.83p 48.83p 47.64p 47.67p 2466
04/03/2019 48.12p 49.21p 48.12p 48.99p 2809
01/03/2019 47.22p 48.84p 47.22p 48.65p 766
28/02/2019 46.91p 47.44p 46.44p 47.44p 3449
27/02/2019 46.17p 47.68p 46.17p 46.81p 9331
26/02/2019 47.58p 47.58p 47.30p 47.30p 9667
25/02/2019 47.69p 47.69p 47.44p 47.56p 1417
22/02/2019 46.76p 47.66p 46.76p 47.52p 1603
21/02/2019 47.17p 47.17p 46.32p 46.52p 2216
20/02/2019 46.25p 47.18p 45.76p 47.11p 1298
19/02/2019 45.92p 46.72p 45.92p 46.72p 2915
18/02/2019 45.31p 45.94p 45.31p 45.37p 1075
15/02/2019 44.43p 45.56p 44.43p 44.94p 2412
14/02/2019 46.66p 46.66p 43.88p 44.20p 7910
13/02/2019 44.68p 47.68p 44.68p 46.66p 8015
12/02/2019 42.70p 44.30p 42.70p 43.75p 13259
11/02/2019 41.84p 42.54p 41.84p 42.40p 123
08/02/2019 43.93p 43.93p 41.48p 41.98p 41519
07/02/2019 46.37p 46.42p 43.96p 44.02p 12433
06/02/2019 45.60p 46.98p 45.60p 46.48p 10217
05/02/2019 45.00p 45.70p 44.60p 45.16p 63893
04/02/2019 45.76p 45.76p 44.65p 44.65p 11861
01/02/2019 46.05p 46.34p 44.66p 45.27p 2705
31/01/2019 46.93p 47.44p 46.14p 46.74p 7334
30/01/2019 44.80p 47.26p 44.80p 46.70p 13343
29/01/2019 47.13p 47.13p 44.70p 44.73p 27760
28/01/2019 48.80p 48.80p 47.00p 47.54p 25721
25/01/2019 48.12p 49.08p 48.12p 48.51p 8083
24/01/2019 47.36p 48.22p 47.36p 48.22p 7035
23/01/2019 47.61p 47.61p 46.88p 47.40p 522
22/01/2019 47.36p 47.86p 46.88p 47.67p 7640
21/01/2019 48.28p 48.68p 47.26p 47.58p 250
18/01/2019 47.81p 49.06p 47.81p 48.16p 918
17/01/2019 46.99p 47.68p 46.34p 47.56p 517
16/01/2019 46.72p 47.32p 46.72p 46.95p 1174
15/01/2019 46.76p 46.98p 46.76p 46.81p 1289
14/01/2019 46.70p 46.90p 46.31p 46.31p 4392
11/01/2019 47.34p 47.34p 46.05p 46.93p 7123
10/01/2019 47.42p 47.42p 46.72p 46.97p 1667
09/01/2019 46.27p 48.36p 46.27p 47.69p 25412
08/01/2019 44.47p 46.29p 44.47p 46.29p 2427
07/01/2019 44.02p 44.88p 44.02p 44.49p 3601
04/01/2019 43.30p 44.12p 43.30p 44.12p 11139
03/01/2019 44.16p 44.16p 42.82p 43.38p 1760
02/01/2019 42.87p 44.44p 42.87p 43.89p 13345
31/12/2018 43.56p 43.29p 43.29p 43.29p 0
28/12/2018 43.56p 44.14p 43.29p 43.29p 448
27/12/2018 43.85p 45.36p 42.92p 43.17p 11617
24/12/2018 43.63p 44.28p 44.28p 44.28p 0
21/12/2018 43.63p 44.28p 43.62p 44.28p 8682
20/12/2018 44.71p 44.74p 44.06p 44.49p 3889
19/12/2018 44.26p 45.37p 44.07p 45.14p 2997
18/12/2018 42.48p 44.84p 41.42p 44.45p 8052
17/12/2018 44.30p 44.30p 40.57p 41.96p 2379
14/12/2018 47.97p 47.97p 44.32p 45.18p 771
13/12/2018 46.48p 48.18p 45.82p 48.08p 1021
12/12/2018 44.04p 46.89p 44.00p 46.89p 908
11/12/2018 45.32p 46.70p 44.38p 46.19p 1317
10/12/2018 48.30p 48.30p 46.46p 46.46p 230
07/12/2018 48.53p 50.30p 48.53p 49.53p 1608
06/12/2018 49.63p 49.63p 47.60p 48.38p 5056
05/12/2018 50.36p 50.60p 50.15p 50.60p 2118

*Close Price adjusted for both dividends and splits