Nemetschek SE (BIT:1NEMX)
Italy · Delayed Price · Currency is EUR 61.40
-0.50 (-0.81%)
At close: Oct 2, 2026
BIT:1NEMX Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 61.50 | 61.50 | 61.50 | 61.40 | 61.40 | -0.81% | 4 |
| Oct 1, 2026 | 62.85 | 62.85 | 62.85 | 61.90 | 61.90 | 2.74% | 6 |
| Sep 30, 2026 | 60.25 | 60.25 | 60.25 | 60.25 | 60.25 | -1.31% | - |
| Sep 29, 2026 | 59.10 | 59.10 | 59.10 | 61.05 | 61.05 | -0.41% | 17 |
| Sep 28, 2026 | 61.30 | 61.30 | 61.30 | 61.30 | 61.30 | -1.68% | - |
| Sep 25, 2026 | 61.00 | 61.00 | 61.00 | 62.35 | 62.35 | 1.30% | 6 |
| Sep 24, 2026 | 61.55 | 61.55 | 61.55 | 61.55 | 61.55 | -1.28% | - |
| Sep 23, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | 0.56% | - |
| Sep 22, 2026 | 62.00 | 62.00 | 62.00 | 62.00 | 62.00 | 2.82% | - |
| Sep 21, 2026 | 60.30 | 60.30 | 60.30 | 60.30 | 60.30 | -0.99% | - |
| Sep 18, 2026 | 60.90 | 60.90 | 60.90 | 60.90 | 60.90 | -0.98% | - |
| Sep 17, 2026 | 61.20 | 61.20 | 61.20 | 61.50 | 61.50 | 2.76% | 10 |
| Sep 16, 2026 | 59.85 | 59.85 | 59.85 | 59.85 | 59.85 | -0.08% | - |
| Sep 15, 2026 | 59.90 | 59.90 | 59.90 | 59.90 | 59.90 | -0.75% | - |
| Sep 14, 2026 | 60.65 | 60.65 | 60.65 | 60.35 | 60.35 | 3.43% | 460 |
| Sep 11, 2026 | 58.35 | 58.35 | 58.35 | 58.35 | 58.35 | -0.09% | - |
| Sep 10, 2026 | 58.40 | 58.40 | 58.40 | 58.40 | 58.40 | -2.99% | - |
| Sep 9, 2026 | 60.20 | 60.20 | 60.20 | 60.20 | 60.20 | -2.43% | - |
| Sep 8, 2026 | 61.70 | 61.70 | 61.70 | 61.70 | 61.70 | -3.22% | - |
| Sep 7, 2026 | 63.75 | 63.75 | 63.75 | 63.75 | 63.75 | 0.63% | 8 |
| Sep 4, 2026 | 67.65 | 67.65 | 64.00 | 63.35 | 63.35 | -5.45% | 765 |
| Sep 3, 2026 | 67.00 | 67.00 | 67.00 | 67.00 | 67.00 | 0.60% | - |
| Sep 2, 2026 | 66.60 | 66.60 | 66.60 | 66.60 | 66.60 | -1.84% | - |
| Sep 1, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -4.50% | - |
| Aug 31, 2026 | 71.05 | 71.05 | 71.05 | 71.05 | 71.05 | 0.14% | - |
| Aug 28, 2026 | 71.30 | 71.30 | 71.30 | 70.95 | 70.95 | -3.40% | 4 |
| Aug 27, 2026 | 70.55 | 70.55 | 70.55 | 73.45 | 73.45 | 14.05% | 4 |
| Aug 26, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -2.94% | - |
| Aug 25, 2026 | 65.85 | 66.10 | 65.85 | 66.35 | 66.35 | 0.61% | 36 |
| Aug 24, 2026 | 65.95 | 65.95 | 65.95 | 65.95 | 65.95 | 0.30% | - |
| Aug 21, 2026 | 65.75 | 65.75 | 65.75 | 65.75 | 65.75 | 0.92% | - |
| Aug 20, 2026 | 64.85 | 64.85 | 64.85 | 65.15 | 65.15 | 3.99% | 600 |
| Aug 19, 2026 | 62.65 | 62.65 | 62.65 | 62.65 | 62.65 | -1.18% | - |
| Aug 18, 2026 | 61.95 | 61.95 | 61.95 | 63.40 | 63.40 | 4.79% | 60 |
| Aug 17, 2026 | 60.65 | 60.65 | 60.65 | 60.50 | 60.50 | -2.10% | 30 |
| Aug 14, 2026 | 62.50 | 62.50 | 61.55 | 61.80 | 61.80 | 8.14% | 280 |
| Aug 13, 2026 | 57.15 | 57.15 | 57.15 | 57.15 | 57.15 | -2.14% | - |
| Aug 12, 2026 | 58.70 | 58.70 | 58.70 | 58.40 | 58.40 | -2.75% | 15 |
| Aug 11, 2026 | 60.05 | 60.05 | 60.05 | 60.05 | 60.05 | -2.20% | - |
| Aug 10, 2026 | 60.50 | 60.50 | 60.50 | 61.40 | 61.40 | 0.90% | 20 |
| Aug 7, 2026 | 60.85 | 60.85 | 60.85 | 60.85 | 60.85 | 7.32% | - |
| Aug 6, 2026 | 56.80 | 56.80 | 56.80 | 56.70 | 56.70 | -0.26% | 77 |
| Aug 5, 2026 | 56.85 | 56.85 | 56.85 | 56.85 | 56.85 | -0.61% | - |
| Aug 4, 2026 | 57.15 | 57.15 | 57.15 | 57.20 | 57.20 | -3.21% | 36 |
| Aug 3, 2026 | 59.10 | 59.10 | 59.10 | 59.10 | 59.10 | 4.69% | - |
| Jul 31, 2026 | 56.45 | 56.45 | 56.45 | 56.45 | 56.45 | -2.84% | - |
| Jul 30, 2026 | 58.10 | 58.10 | 58.10 | 58.10 | 58.10 | -13.54% | - |
| Jul 29, 2026 | 66.35 | 66.35 | 65.65 | 67.20 | 67.20 | 1.28% | 93 |
| Jul 28, 2026 | 62.90 | 62.90 | 62.45 | 66.35 | 66.35 | 9.31% | 345 |
| Jul 27, 2026 | 59.70 | 60.70 | 59.70 | 60.70 | 60.70 | 6.40% | 506 |