Nemetschek SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 16, 2026	67.70	67.70	67.70	67.70	67.70	-4.71%	-
Mar 13, 2026	71.05	71.05	71.05	71.05	71.05	6.36%	-
Mar 12, 2026	67.80	67.80	67.80	66.80	66.80	-0.30%	7
Mar 11, 2026	67.00	67.00	67.00	67.00	67.00	-2.05%	-
Mar 10, 2026	70.20	70.85	70.20	68.40	68.40	-1.23%	283
Mar 9, 2026	69.25	69.25	69.25	69.25	69.25	0.44%	-
Mar 6, 2026	68.95	68.95	68.95	68.95	68.95	1.62%	-
Mar 5, 2026	67.85	67.85	67.85	67.85	67.85	1.57%	-
Mar 4, 2026	66.80	66.80	66.80	66.80	66.80	-1.04%	-
Mar 3, 2026	67.40	67.40	67.40	67.50	67.50	0.67%	600
Mar 2, 2026	67.00	67.00	67.00	67.05	67.05	-1.83%	15
Feb 27, 2026	68.30	68.30	68.30	68.30	68.30	-1.16%	-
Feb 26, 2026	69.10	69.10	69.10	69.10	69.10	7.05%	-
Feb 25, 2026	64.55	64.55	64.55	64.55	64.55	-0.15%	-
Feb 24, 2026	65.40	65.40	65.40	64.65	64.65	-1.82%	299
Feb 23, 2026	65.85	65.85	65.85	65.85	65.85	-4.43%	-
Feb 20, 2026	68.90	68.90	68.90	68.90	68.90	4.31%	-
Feb 19, 2026	66.45	66.45	66.45	66.05	66.05	0.53%	111
Feb 18, 2026	65.70	65.70	65.70	65.70	65.70	0.23%	-
Feb 17, 2026	64.90	64.90	64.90	65.55	65.55	2.66%	15
Feb 16, 2026	65.85	65.85	63.75	63.85	63.85	-4.99%	131
Feb 13, 2026	66.45	66.80	66.45	67.20	67.20	1.59%	3
Feb 12, 2026	66.15	66.15	66.15	66.15	66.15	-2.79%	-
Feb 11, 2026	68.05	68.05	68.05	68.05	68.05	-5.35%	-
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%	-