Nemetschek SE (BIT:1NEMX)
Italy · Delayed Price · Currency is EUR 68.05
-3.85 (-5.35%)
At close: Feb 11, 2026
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 71.90 | 71.90 | 71.90 | 71.90 | 71.90 | 1.48% | - |
| Feb 9, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | 0.21% | - |
| Feb 6, 2026 | 70.50 | 70.50 | 69.30 | 70.70 | 70.70 | -1.46% | 786 |
| Feb 5, 2026 | 72.15 | 72.15 | 72.15 | 71.75 | 71.75 | -1.10% | 1 |
| Feb 4, 2026 | 72.55 | 72.55 | 72.55 | 72.55 | 72.55 | 1.40% | - |
| Feb 3, 2026 | 76.35 | 76.35 | 73.00 | 71.55 | 71.55 | -6.90% | 66 |
| Feb 2, 2026 | 76.85 | 76.85 | 76.85 | 76.85 | 76.85 | 4.99% | - |
| Jan 30, 2026 | 73.20 | 73.20 | 73.20 | 73.20 | 73.20 | -0.75% | - |
| Jan 29, 2026 | 73.75 | 73.75 | 73.75 | 73.75 | 73.75 | -3.66% | - |
| Jan 28, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | -1.10% | - |
| Jan 27, 2026 | 79.80 | 79.80 | 79.45 | 77.40 | 77.40 | -5.09% | 42 |
| Jan 26, 2026 | 80.30 | 80.30 | 80.30 | 81.55 | 81.55 | 6.18% | 249 |
| Jan 23, 2026 | 77.75 | 77.75 | 77.75 | 76.80 | 76.80 | 0.39% | 7 |
| Jan 22, 2026 | 74.70 | 74.70 | 74.70 | 76.50 | 76.50 | 2.68% | 7 |
| Jan 21, 2026 | 74.50 | 74.50 | 74.50 | 74.50 | 74.50 | -2.04% | - |
| Jan 20, 2026 | 76.35 | 76.50 | 76.35 | 76.05 | 76.05 | -5.17% | 5 |
| Jan 19, 2026 | 80.20 | 80.20 | 80.20 | 80.20 | 80.20 | -2.79% | - |
| Jan 16, 2026 | 82.50 | 82.50 | 82.50 | 82.50 | 82.50 | -1.79% | - |
| Jan 15, 2026 | 84.45 | 84.90 | 84.45 | 84.00 | 84.00 | -3.28% | 2 |
| Jan 14, 2026 | 86.85 | 86.85 | 86.85 | 86.85 | 86.85 | -3.50% | - |
| Jan 13, 2026 | 90.00 | 90.00 | 90.00 | 90.00 | 90.00 | -2.01% | - |
| Jan 12, 2026 | 91.85 | 91.85 | 91.85 | 91.85 | 91.85 | -0.11% | - |
| Jan 9, 2026 | 91.95 | 91.95 | 91.95 | 91.95 | 91.95 | 1.77% | - |
| Jan 8, 2026 | 90.35 | 90.35 | 90.35 | 90.35 | 90.35 | -2.11% | - |
| Jan 7, 2026 | 91.95 | 91.95 | 91.95 | 92.30 | 92.30 | 1.60% | 20 |
| Jan 6, 2026 | 90.85 | 90.85 | 90.85 | 90.85 | 90.85 | -2.00% | - |
| Jan 5, 2026 | 91.75 | 91.75 | 91.75 | 92.70 | 92.70 | 3.06% | 20 |
| Jan 2, 2026 | 92.50 | 92.50 | 92.50 | 89.95 | 89.95 | -0.11% | 14 |
| Dec 30, 2025 | 88.60 | 88.60 | 84.20 | 90.05 | 90.05 | -3.28% | 16 |
| Dec 29, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.38% | - |
| Dec 23, 2025 | 92.75 | 92.75 | 92.75 | 92.75 | 92.75 | -1.43% | - |
| Dec 22, 2025 | 94.10 | 94.10 | 94.10 | 94.10 | 94.10 | 0.43% | - |
| Dec 19, 2025 | 93.70 | 93.70 | 93.70 | 93.70 | 93.70 | -0.64% | - |
| Dec 18, 2025 | 94.30 | 94.30 | 94.30 | 94.30 | 94.30 | 2.50% | - |
| Dec 17, 2025 | 92.00 | 92.00 | 92.00 | 92.00 | 92.00 | -1.13% | - |
| Dec 16, 2025 | 93.05 | 93.05 | 93.05 | 93.05 | 93.05 | 0.11% | - |
| Dec 15, 2025 | 92.95 | 92.95 | 92.95 | 92.95 | 92.95 | -0.16% | - |
| Dec 12, 2025 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 0.92% | - |
| Dec 11, 2025 | 92.25 | 92.25 | 92.25 | 92.25 | 92.25 | 0.76% | - |
| Dec 10, 2025 | 91.55 | 91.55 | 91.55 | 91.55 | 91.55 | -0.27% | - |
| Dec 9, 2025 | 91.80 | 91.80 | 91.80 | 91.80 | 91.80 | 0.16% | - |
| Dec 8, 2025 | 91.65 | 91.65 | 91.65 | 91.65 | 91.65 | -1.66% | - |
| Dec 5, 2025 | 93.20 | 93.20 | 93.20 | 93.20 | 93.20 | -1.69% | - |
| Dec 4, 2025 | 94.80 | 94.80 | 94.80 | 94.80 | 94.80 | 0.90% | - |
| Dec 3, 2025 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | -1.62% | - |
| Dec 2, 2025 | 95.50 | 95.50 | 95.50 | 95.50 | 95.50 | 0.16% | - |
| Dec 1, 2025 | 95.35 | 95.35 | 95.35 | 95.35 | 95.35 | 1.49% | - |
| Nov 28, 2025 | 93.95 | 93.95 | 93.95 | 93.95 | 93.95 | -0.48% | - |
| Nov 27, 2025 | 94.40 | 94.40 | 94.40 | 94.40 | 94.40 | 0.64% | - |
| Nov 26, 2025 | 93.80 | 93.80 | 93.80 | 93.80 | 93.80 | 0.37% | - |