Norma Group AG (0P38) Share Price

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

Date Open High Low Close* Volume
07/10/2015 46.24p 46.78p 45.61p 46.78p 0
06/10/2015 44.98p 45.75p 44.98p 45.61p 0
05/10/2015 44.71p 45.17p 44.71p 45.17p 1254
02/10/2015 44.15p 44.93p 43.88p 43.88p 0
01/10/2015 43.97p 45.35p 43.58p 44.01p 2403
30/09/2015 43.32p 43.94p 43.26p 43.94p 2545
29/09/2015 43.30p 44.12p 42.65p 43.26p 0
28/09/2015 44.78p 44.78p 44.12p 44.12p 629
25/09/2015 44.52p 44.77p 44.38p 45.04p 3519
24/09/2015 45.51p 45.51p 44.22p 44.85p 690
23/09/2015 43.92p 45.49p 43.92p 44.74p 10028
22/09/2015 45.85p 45.92p 43.36p 44.17p 402
21/09/2015 45.69p 45.69p 44.88p 44.90p 1123
18/09/2015 46.18p 46.47p 45.31p 45.62p 0
17/09/2015 46.63p 46.63p 46.44p 46.47p 414
16/09/2015 46.18p 46.65p 46.18p 46.40p 36
15/09/2015 44.78p 45.70p 44.78p 45.12p 1891
14/09/2015 45.08p 45.08p 44.45p 44.69p 902
11/09/2015 45.70p 46.27p 44.55p 44.81p 0
10/09/2015 45.38p 45.70p 45.38p 45.53p 3947
09/09/2015 45.26p 45.75p 45.26p 45.26p 2983
08/09/2015 43.74p 44.77p 43.74p 44.58p 1339
07/09/2015 43.46p 43.56p 42.97p 43.10p 2839
04/09/2015 44.26p 44.26p 42.97p 43.64p 3270
03/09/2015 43.71p 44.71p 43.71p 44.69p 0
02/09/2015 43.75p 43.87p 42.98p 43.75p 0
01/09/2015 42.93p 43.33p 42.93p 43.13p 2616
28/08/2015 43.70p 44.06p 43.61p 43.61p 1680
27/08/2015 42.80p 43.63p 42.49p 43.51p 0
26/08/2015 41.99p 42.21p 41.87p 42.76p 2123
25/08/2015 41.67p 43.36p 41.67p 43.08p 6653
24/08/2015 41.22p 41.90p 40.63p 41.90p 3833
21/08/2015 42.74p 43.46p 42.02p 43.06p 0
20/08/2015 44.94p 44.94p 43.30p 43.30p 2064
19/08/2015 45.58p 45.58p 44.66p 45.46p 457
18/08/2015 46.26p 46.26p 45.42p 46.26p 7764
17/08/2015 46.38p 46.38p 45.87p 46.38p 522
14/08/2015 45.78p 46.00p 45.63p 38.76p 3308
13/08/2015 46.10p 46.65p 45.60p 38.76p 9626
12/08/2015 46.60p 47.81p 45.33p 38.76p 0
11/08/2015 48.38p 48.38p 47.44p 38.76p 2524
10/08/2015 48.53p 48.53p 47.94p 38.76p 4001
07/08/2015 47.73p 48.62p 47.67p 38.76p 0
06/08/2015 47.53p 48.06p 47.53p 38.76p 73
05/08/2015 45.90p 47.55p 45.90p 38.76p 252
04/08/2015 45.78p 46.03p 45.06p 38.76p 0
03/08/2015 44.13p 45.58p 44.06p 38.76p 0
31/07/2015 44.29p 44.29p 44.06p 38.76p 981
30/07/2015 42.60p 44.02p 42.57p 38.76p 0
29/07/2015 42.42p 42.60p 42.42p 38.76p 1609
28/07/2015 42.17p 42.26p 42.17p 38.76p 3708
27/07/2015 41.83p 43.22p 40.99p 38.76p 0
24/07/2015 42.86p 43.24p 42.45p 38.76p 0
23/07/2015 43.40p 43.40p 42.94p 38.76p 7785
22/07/2015 44.14p 44.14p 43.40p 38.76p 4814
21/07/2015 44.76p 44.99p 44.01p 38.76p 0
20/07/2015 44.55p 44.55p 44.22p 38.76p 622
17/07/2015 44.65p 44.65p 44.12p 38.76p 455
16/07/2015 43.92p 44.34p 43.92p 38.76p 1365
15/07/2015 43.42p 43.51p 43.15p 38.76p 18284
14/07/2015 44.22p 44.50p 43.01p 38.76p 0
13/07/2015 44.38p 44.38p 43.96p 38.76p 10394
10/07/2015 43.81p 43.87p 43.42p 38.76p 237
09/07/2015 43.29p 43.29p 42.33p 38.76p 0
08/07/2015 43.32p 43.32p 42.33p 38.76p 8478
07/07/2015 44.24p 44.56p 43.10p 38.76p 0
06/07/2015 44.49p 44.49p 43.87p 38.76p 1370
03/07/2015 45.06p 45.06p 44.88p 38.76p 842
02/07/2015 45.60p 45.60p 44.78p 38.76p 0
01/07/2015 45.56p 45.79p 45.13p 38.76p 0
30/06/2015 45.69p 45.72p 45.35p 38.76p 850
29/06/2015 45.42p 46.12p 45.42p 38.76p 1907
26/06/2015 46.67p 47.03p 46.67p 38.76p 73
25/06/2015 47.19p 47.19p 46.78p 38.76p 1858
24/06/2015 47.77p 48.00p 46.88p 38.76p 0
23/06/2015 46.55p 47.51p 46.11p 38.76p 0
22/06/2015 46.63p 46.63p 46.06p 38.76p 7392
19/06/2015 45.88p 46.26p 45.40p 38.76p 0
18/06/2015 45.79p 46.37p 44.92p 38.76p 0
17/06/2015 46.63p 47.22p 45.47p 38.76p 0
16/06/2015 46.05p 46.80p 46.05p 38.76p 30000
15/06/2015 46.60p 47.22p 45.90p 38.76p 0
12/06/2015 48.11p 48.41p 46.79p 38.76p 0
11/06/2015 47.88p 48.82p 47.88p 38.76p 697
10/06/2015 47.06p 47.81p 46.98p 38.76p 0
09/06/2015 46.05p 46.98p 46.05p 38.76p 0
08/06/2015 47.12p 47.71p 45.96p 38.76p 0
05/06/2015 47.68p 47.93p 46.65p 38.76p 0
04/06/2015 49.03p 49.03p 47.57p 38.76p 0
03/06/2015 48.04p 48.60p 47.79p 38.76p 1831
02/06/2015 48.78p 48.78p 47.75p 38.76p 159
01/06/2015 48.71p 49.31p 48.35p 38.76p 0
29/05/2015 49.58p 49.87p 48.69p 38.76p 0
28/05/2015 49.65p 49.80p 49.05p 38.76p 203
27/05/2015 49.03p 49.92p 48.72p 38.76p 0
26/05/2015 50.33p 50.96p 48.47p 38.76p 0
22/05/2015 50.72p 50.72p 49.92p 38.76p 0
21/05/2015 50.69p 50.69p 50.33p 38.76p 610
20/05/2015 50.55p 51.08p 50.55p 38.76p 0
19/05/2015 49.92p 50.78p 49.92p 38.76p 904
18/05/2015 49.54p 49.85p 49.46p 38.76p 443
15/05/2015 48.51p 49.35p 48.36p 38.76p 0
14/05/2015 48.33p 48.98p 48.11p 38.76p 0
13/05/2015 48.31p 48.88p 48.01p 38.76p 0
12/05/2015 48.11p 48.11p 48.01p 38.76p 610
11/05/2015 48.15p 48.76p 48.02p 38.76p 0
08/05/2015 48.29p 48.43p 47.79p 38.76p 468
07/05/2015 47.58p 47.69p 46.18p 38.76p 1864
06/05/2015 47.60p 48.08p 47.60p 38.76p 874
05/05/2015 48.35p 48.78p 47.34p 38.76p 202
01/05/2015 47.58p 47.58p 47.58p 38.76p 0
30/04/2015 47.81p 47.81p 47.58p 38.76p 1960
29/04/2015 49.40p 49.40p 48.02p 38.76p 2086
28/04/2015 50.38p 50.38p 49.40p 38.76p 1217
27/04/2015 49.99p 50.53p 49.94p 38.76p 0
24/04/2015 50.04p 50.31p 49.51p 38.76p 64
23/04/2015 49.70p 49.70p 48.33p 38.76p 227
22/04/2015 50.28p 50.53p 49.36p 38.76p 0
21/04/2015 50.38p 51.02p 49.60p 38.76p 0
20/04/2015 49.17p 50.17p 48.94p 38.76p 0
17/04/2015 50.14p 50.14p 49.17p 38.76p 2086
16/04/2015 50.76p 50.81p 49.85p 38.76p 0
15/04/2015 50.58p 51.30p 50.39p 38.76p 2365
14/04/2015 50.89p 51.22p 50.29p 38.76p 2056
13/04/2015 51.60p 52.25p 50.64p 38.76p 0
10/04/2015 50.44p 51.49p 50.43p 38.76p 0
09/04/2015 49.15p 50.58p 49.15p 38.76p 2435
08/04/2015 49.01p 49.10p 48.68p 38.76p 18
07/04/2015 48.78p 48.91p 48.78p 38.76p 6474
02/04/2015 48.29p 48.43p 47.95p 38.76p 308
01/04/2015 46.43p 48.01p 46.43p 38.76p 14776
31/03/2015 46.43p 46.92p 45.97p 38.76p 0
30/03/2015 46.74p 46.74p 46.22p 38.76p 252
27/03/2015 47.30p 47.41p 45.97p 38.76p 329
26/03/2015 45.64p 46.99p 44.98p 38.76p 0
25/03/2015 49.01p 49.01p 45.88p 38.76p 0
24/03/2015 46.38p 47.03p 46.24p 38.76p 1221
23/03/2015 46.94p 46.94p 45.95p 38.76p 576
20/03/2015 46.54p 47.01p 46.54p 38.76p 1769
19/03/2015 46.54p 46.92p 46.04p 38.76p 0
18/03/2015 47.40p 47.40p 46.19p 38.76p 3096
17/03/2015 47.60p 47.67p 47.00p 38.76p 728
16/03/2015 47.58p 47.71p 47.30p 38.76p 504
13/03/2015 47.66p 47.66p 47.02p 38.76p 1508
12/03/2015 47.47p 47.47p 46.55p 38.76p 132
11/03/2015 46.29p 47.39p 46.25p 38.76p 0
10/03/2015 46.76p 46.76p 46.25p 38.76p 1386
09/03/2015 46.05p 46.69p 46.05p 38.76p 608
06/03/2015 46.94p 47.15p 46.47p 38.76p 0
05/03/2015 46.60p 46.67p 46.30p 38.76p 683
04/03/2015 46.03p 46.38p 45.12p 38.76p 0
03/03/2015 47.21p 47.21p 45.74p 38.76p 472
02/03/2015 47.92p 47.92p 46.65p 38.76p 305
27/02/2015 46.87p 47.74p 46.87p 38.76p 0
26/02/2015 46.82p 47.40p 46.56p 38.76p 0
25/02/2015 47.54p 47.54p 46.89p 38.76p 88
24/02/2015 47.39p 47.44p 47.01p 38.76p 110
23/02/2015 47.20p 47.75p 47.01p 38.76p 24
20/02/2015 46.55p 47.13p 46.55p 38.76p 1596
19/02/2015 45.31p 46.50p 45.31p 38.76p 915
18/02/2015 45.61p 45.61p 44.94p 38.76p 471
17/02/2015 44.31p 44.42p 43.58p 38.76p 0
16/02/2015 43.94p 44.42p 43.94p 38.76p 833
13/02/2015 45.60p 45.60p 45.44p 38.76p 220
12/02/2015 44.22p 45.56p 44.13p 38.76p 0
11/02/2015 43.24p 44.13p 43.24p 38.76p 908
10/02/2015 45.03p 45.58p 44.90p 38.76p 0
09/02/2015 46.28p 46.54p 44.99p 38.76p 0
06/02/2015 46.31p 46.55p 46.27p 38.76p 385
05/02/2015 45.22p 46.30p 45.22p 38.76p 0
04/02/2015 45.33p 45.33p 44.86p 38.76p 12200
03/02/2015 44.27p 45.14p 44.26p 38.76p 0
02/02/2015 44.24p 44.53p 43.88p 38.76p 0
30/01/2015 44.95p 45.57p 43.65p 38.76p 889
29/01/2015 42.87p 44.02p 42.60p 38.76p 2980
28/01/2015 42.31p 43.08p 42.31p 38.76p 46
27/01/2015 41.81p 41.94p 41.81p 38.76p 1087
26/01/2015 41.36p 41.95p 41.35p 38.76p 0
23/01/2015 41.28p 41.88p 41.28p 38.76p 205
22/01/2015 40.74p 41.00p 40.40p 38.76p 605
21/01/2015 41.04p 41.04p 40.47p 38.76p 88
20/01/2015 41.15p 41.48p 40.76p 38.76p 0
19/01/2015 41.21p 41.21p 40.81p 38.76p 18
16/01/2015 41.62p 41.98p 41.01p 38.76p 0
15/01/2015 41.85p 41.86p 41.33p 38.76p 0
14/01/2015 41.01p 41.78p 40.92p 38.76p 466
13/01/2015 40.26p 41.51p 40.26p 38.76p 40
12/01/2015 39.71p 40.64p 39.69p 38.76p 1590
09/01/2015 39.60p 39.69p 39.40p 38.76p 153
08/01/2015 38.92p 39.58p 38.51p 38.76p 0
07/01/2015 38.97p 38.97p 38.21p 38.76p 15
06/01/2015 39.15p 39.40p 38.55p 38.76p 0
05/01/2015 38.68p 39.53p 38.68p 38.76p 1371
02/01/2015 39.67p 39.67p 38.62p 38.76p 0
31/12/2014 39.63p 39.63p 39.63p 38.76p 0
30/12/2014 39.44p 39.79p 39.13p 38.76p 0
29/12/2014 39.15p 39.74p 39.08p 38.76p 535
24/12/2014 39.35p 39.35p 39.35p 38.76p 0
23/12/2014 39.56p 39.56p 39.35p 38.76p 65
22/12/2014 38.78p 39.52p 38.78p 38.76p 189

*Close Price adjusted for both dividends and splits