Nemetschek SE (BIT:1NEMX)
Italy · Delayed Price · Currency is EUR 107.00
-2.60 (-2.37%)
At close: Oct 10, 2025
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 107.00 | 107.00 | 107.00 | 107.00 | 107.00 | -2.37% | - |
| Oct 9, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | 0.09% | - |
| Oct 8, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | -0.54% | - |
| Oct 7, 2025 | 110.10 | 110.10 | 110.10 | 110.10 | 110.10 | -0.36% | - |
| Oct 6, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | -0.90% | - |
| Oct 3, 2025 | 113.30 | 113.40 | 112.70 | 111.50 | 111.50 | 1.83% | 165 |
| Oct 2, 2025 | 109.50 | 109.50 | 109.50 | 109.50 | 109.50 | 1.58% | - |
| Oct 1, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -2.44% | - |
| Sep 30, 2025 | 110.50 | 110.50 | 110.50 | 110.50 | 110.50 | 0.82% | - |
| Sep 29, 2025 | 109.60 | 109.60 | 109.60 | 109.60 | 109.60 | 1.67% | - |
| Sep 26, 2025 | 107.80 | 107.80 | 107.80 | 107.80 | 107.80 | -2.27% | - |
| Sep 25, 2025 | 110.30 | 110.30 | 110.30 | 110.30 | 110.30 | 0.91% | - |
| Sep 24, 2025 | 109.30 | 109.30 | 109.30 | 109.30 | 109.30 | 0.55% | - |
| Sep 23, 2025 | 108.70 | 108.70 | 108.70 | 108.70 | 108.70 | 0.56% | - |
| Sep 22, 2025 | 108.10 | 108.10 | 108.10 | 108.10 | 108.10 | 0.84% | - |
| Sep 19, 2025 | 107.20 | 107.20 | 107.20 | 107.20 | 107.20 | -2.37% | - |
| Sep 18, 2025 | 109.80 | 109.80 | 109.80 | 109.80 | 109.80 | 4.08% | - |
| Sep 17, 2025 | 105.50 | 105.50 | 105.50 | 105.50 | 105.50 | 0.19% | - |
| Sep 16, 2025 | 105.30 | 105.30 | 105.30 | 105.30 | 105.30 | -0.57% | - |
| Sep 15, 2025 | 105.90 | 105.90 | 105.90 | 105.90 | 105.90 | -0.09% | - |
| Sep 12, 2025 | 106.00 | 106.00 | 106.00 | 106.00 | 106.00 | 1.73% | - |
| Sep 11, 2025 | 104.20 | 104.20 | 104.20 | 104.20 | 104.20 | -6.46% | - |
| Sep 10, 2025 | 111.40 | 111.40 | 111.40 | 111.40 | 111.40 | -2.45% | - |
| Sep 9, 2025 | 114.20 | 114.20 | 114.20 | 114.20 | 114.20 | -1.04% | - |
| Sep 8, 2025 | 115.40 | 115.40 | 115.40 | 115.40 | 115.40 | 0.61% | - |
| Sep 5, 2025 | 114.70 | 114.70 | 114.70 | 114.70 | 114.70 | 1.15% | - |
| Sep 4, 2025 | 113.40 | 113.40 | 113.40 | 113.40 | 113.40 | 0.89% | - |
| Sep 3, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | - | - |
| Sep 2, 2025 | 112.40 | 112.40 | 112.40 | 112.40 | 112.40 | -4.42% | - |
| Sep 1, 2025 | 117.60 | 117.60 | 117.60 | 117.60 | 117.60 | -0.51% | - |
| Aug 29, 2025 | 118.20 | 118.20 | 118.20 | 118.20 | 118.20 | -0.59% | - |
| Aug 28, 2025 | 118.90 | 118.90 | 118.90 | 118.90 | 118.90 | 0.34% | - |
| Aug 27, 2025 | 118.50 | 118.50 | 118.50 | 118.50 | 118.50 | -0.59% | - |
| Aug 26, 2025 | 119.20 | 119.20 | 119.20 | 119.20 | 119.20 | -0.08% | - |
| Aug 25, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | - | - |
| Aug 22, 2025 | 119.30 | 119.30 | 119.30 | 119.30 | 119.30 | -2.21% | - |
| Aug 21, 2025 | 122.00 | 122.00 | 122.00 | 122.00 | 122.00 | -0.25% | - |
| Aug 20, 2025 | 122.30 | 122.30 | 122.30 | 122.30 | 122.30 | - | - |
| Aug 19, 2025 | 122.60 | 122.60 | 122.60 | 122.30 | 122.30 | -0.33% | 300 |
| Aug 18, 2025 | 122.70 | 122.70 | 122.70 | 122.70 | 122.70 | -2.39% | - |
| Aug 14, 2025 | 125.70 | 125.70 | 125.70 | 125.70 | 125.70 | 3.12% | - |
| Aug 13, 2025 | 121.90 | 121.90 | 121.90 | 121.90 | 121.90 | -0.73% | - |
| Aug 12, 2025 | 122.80 | 122.80 | 122.80 | 122.80 | 122.80 | -10.63% | - |
| Aug 11, 2025 | 137.40 | 137.40 | 137.40 | 137.40 | 137.40 | -0.29% | - |
| Aug 8, 2025 | 137.80 | 137.80 | 137.80 | 137.80 | 137.80 | 1.03% | - |
| Aug 7, 2025 | 136.40 | 136.40 | 136.40 | 136.40 | 136.40 | 2.10% | - |
| Aug 6, 2025 | 133.80 | 133.90 | 133.80 | 133.60 | 133.60 | 0.83% | 6 |
| Aug 5, 2025 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | 1.30% | - |
| Aug 4, 2025 | 130.80 | 130.80 | 130.80 | 130.80 | 130.80 | 0.31% | - |
| Aug 1, 2025 | 130.40 | 130.40 | 130.40 | 130.40 | 130.40 | 0.15% | - |