Nemetschek SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Nov 28, 2025	94.65	96.80	94.20	96.25	96.25	1.69%	195,980
Nov 27, 2025	93.90	94.85	93.70	94.65	94.65	0.80%	97,107
Nov 26, 2025	94.10	94.70	92.75	93.90	93.90	0.16%	171,901
Nov 25, 2025	93.00	93.75	91.30	93.75	93.75	0.75%	191,318
Nov 24, 2025	92.10	93.85	91.35	93.05	93.05	3.73%	431,373
Nov 21, 2025	88.20	90.85	88.05	89.70	89.70	0.79%	192,748
Nov 20, 2025	89.65	90.05	88.85	89.00	89.00	0.74%	129,223
Nov 19, 2025	87.20	89.55	87.20	88.35	88.35	1.14%	128,519
Nov 18, 2025	88.00	88.80	87.35	87.35	87.35	-2.02%	175,754
Nov 17, 2025	91.10	91.15	89.15	89.15	89.15	-1.93%	79,440
Nov 14, 2025	92.25	92.75	90.00	90.90	90.90	-2.10%	119,294
Nov 13, 2025	93.80	94.20	92.60	92.85	92.85	-0.54%	111,041
Nov 12, 2025	93.35	93.95	92.70	93.35	93.35	0.21%	194,519
Nov 11, 2025	92.95	93.65	92.65	93.15	93.15	0.27%	168,134
Nov 10, 2025	95.05	95.65	92.90	92.90	92.90	-0.59%	131,701
Nov 7, 2025	93.15	94.30	92.30	93.45	93.45	0.54%	156,751
Nov 6, 2025	98.70	98.85	92.95	92.95	92.95	-6.63%	281,512
Nov 5, 2025	100.00	101.10	98.10	99.55	99.55	1.27%	224,395