Nemetschek SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	66.45	68.05	65.50	67.00	67.00	0.75%	433,209
Feb 12, 2026	68.15	68.55	66.05	66.50	66.50	-1.85%	391,635
Feb 11, 2026	70.10	70.50	67.75	67.75	67.75	-5.31%	333,451
Feb 10, 2026	71.85	72.35	70.70	71.55	71.55	0.56%	268,101
Feb 9, 2026	71.00	71.95	70.45	71.15	71.15	0.28%	180,309
Feb 6, 2026	71.40	71.60	69.10	70.95	70.95	-1.32%	399,106
Feb 5, 2026	72.70	73.70	71.35	71.90	71.90	-0.48%	381,249
Feb 4, 2026	71.55	74.00	70.90	72.25	72.25	0.21%	455,654
Feb 3, 2026	77.00	77.00	71.50	72.10	72.10	-6.24%	491,657
Feb 2, 2026	76.90	77.70	74.65	76.90	76.90	3.99%	306,137
Jan 30, 2026	73.75	74.65	72.80	73.95	73.95	0.20%	379,356
Jan 29, 2026	76.55	78.75	73.70	73.80	73.80	-3.59%	483,096
Jan 28, 2026	76.80	77.60	75.75	76.55	76.55	-0.26%	256,878
Jan 27, 2026	81.55	82.70	75.70	76.75	76.75	-5.71%	390,699
Jan 26, 2026	83.00	83.00	78.45	81.40	81.40	4.69%	464,592
Jan 23, 2026	77.95	77.95	75.95	77.75	77.75	1.30%	371,448
Jan 22, 2026	74.80	76.75	74.10	76.75	76.75	3.30%	318,367
Jan 21, 2026	75.60	76.15	72.80	74.30	74.30	-2.11%	393,188
Jan 20, 2026	79.20	79.90	75.90	75.90	75.90	-5.01%	263,889
Jan 19, 2026	80.80	81.70	79.90	79.90	79.90	-3.50%	203,457
Jan 16, 2026	83.80	84.05	81.95	82.80	82.80	-1.49%	251,545
Jan 15, 2026	86.80	87.60	83.80	84.05	84.05	-2.83%	353,572
Jan 14, 2026	89.55	90.05	86.50	86.50	86.50	-3.67%	256,260
Jan 13, 2026	92.55	92.55	89.60	89.80	89.80	-2.66%	148,554
Jan 12, 2026	92.00	92.55	91.00	92.25	92.25	0.71%	122,457
Jan 9, 2026	90.85	92.70	89.70	91.60	91.60	1.38%	284,333
Jan 8, 2026	92.55	93.20	90.05	90.35	90.35	-2.38%	187,959
Jan 7, 2026	91.55	92.65	90.95	92.55	92.55	1.65%	423,903
Jan 6, 2026	92.05	92.20	89.35	91.05	91.05	-1.73%	163,150
Jan 5, 2026	90.05	92.75	89.70	92.65	92.65	2.60%	158,799
Jan 2, 2026	92.45	93.40	89.75	90.30	90.30	-2.69%	136,337
Dec 30, 2025	92.50	93.00	92.40	92.80	92.80	0.05%	57,235
Dec 29, 2025	92.90	93.80	92.60	92.75	92.75	-0.05%	107,320
Dec 23, 2025	94.25	94.35	92.35	92.80	92.80	-1.69%	64,408
Dec 22, 2025	93.80	94.40	93.35	94.40	94.40	0.75%	102,590
Dec 19, 2025	93.60	94.25	92.50	93.70	93.70	-0.90%	326,255
Dec 18, 2025	91.60	94.60	91.60	94.55	94.55	3.05%	254,459
Dec 17, 2025	92.50	92.70	91.60	91.75	91.75	-0.81%	159,780
Dec 16, 2025	92.55	93.50	92.00	92.50	92.50	-0.64%	196,231
Dec 15, 2025	93.10	94.20	92.55	93.10	93.10	-	107,144
Dec 12, 2025	92.90	94.20	92.20	93.10	93.10	0.87%	119,426
Dec 11, 2025	91.10	93.10	90.95	92.30	92.30	0.82%	125,188
Dec 10, 2025	91.60	92.00	90.70	91.55	91.55	-0.22%	85,858
Dec 9, 2025	91.40	92.20	90.95	91.75	91.75	0.05%	104,676
Dec 8, 2025	93.40	93.40	91.25	91.70	91.70	-1.56%	106,401
Dec 5, 2025	94.55	94.70	92.10	93.15	93.15	-1.38%	111,060
Dec 4, 2025	94.25	95.35	94.05	94.45	94.45	0.75%	136,628
Dec 3, 2025	95.60	96.10	93.75	93.75	93.75	-1.99%	181,743
Dec 2, 2025	94.80	96.00	94.30	95.65	95.65	0.58%	165,275
Dec 1, 2025	95.65	96.30	94.55	95.10	95.10	-1.19%	132,717