Wacker Neuson SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 2, 2026	18.56	19.14	18.54	19.08	19.08	-0.52%	57,210
Apr 1, 2026	18.64	19.18	18.40	19.18	19.18	6.08%	67,534
Mar 31, 2026	17.74	18.14	17.74	18.08	18.08	1.92%	56,708
Mar 30, 2026	17.16	17.78	17.16	17.74	17.74	1.03%	35,029
Mar 27, 2026	17.40	17.74	17.22	17.56	17.56	1.27%	60,524
Mar 26, 2026	17.68	17.80	17.08	17.34	17.34	-2.80%	72,725
Mar 25, 2026	17.82	18.02	17.66	17.84	17.84	2.06%	68,879
Mar 24, 2026	17.92	17.92	17.38	17.48	17.48	-1.24%	52,481
Mar 23, 2026	17.36	17.86	16.66	17.70	17.70	1.96%	104,079
Mar 20, 2026	17.88	17.92	17.34	17.36	17.36	-2.03%	107,910
Mar 19, 2026	18.20	18.22	17.62	17.72	17.72	-3.70%	78,217
Mar 18, 2026	18.78	18.78	18.38	18.40	18.40	-0.43%	41,367
Mar 17, 2026	18.52	18.62	18.28	18.48	18.48	-0.11%	31,807
Mar 16, 2026	18.62	18.70	18.36	18.50	18.50	-0.43%	53,893
Mar 13, 2026	18.92	19.06	18.58	18.58	18.58	-3.83%	44,684
Mar 12, 2026	19.20	19.42	18.96	19.32	19.32	0.31%	42,783
Mar 11, 2026	19.58	19.60	19.04	19.26	19.26	-2.23%	26,936
Mar 10, 2026	19.88	19.96	19.50	19.70	19.70	1.86%	26,611
Mar 9, 2026	19.12	19.40	18.30	19.34	19.34	2.65%	91,319
Mar 6, 2026	19.06	19.16	18.62	18.84	18.84	-0.53%	55,459
Mar 5, 2026	19.32	19.50	18.94	18.94	18.94	-1.97%	56,582
Mar 4, 2026	19.10	19.54	19.10	19.32	19.32	1.15%	46,425
Mar 3, 2026	19.60	19.62	18.98	19.10	19.10	-3.63%	133,301
Mar 2, 2026	20.00	20.40	19.82	19.82	19.82	-4.94%	39,446
Feb 27, 2026	20.85	20.95	20.55	20.85	20.85	0.24%	35,763
Feb 26, 2026	21.00	21.10	20.50	20.80	20.80	-0.72%	28,999
Feb 25, 2026	21.45	21.45	20.85	20.95	20.95	-0.95%	23,570
Feb 24, 2026	21.15	21.65	21.15	21.15	21.15	-0.94%	29,311
Feb 23, 2026	21.35	21.70	21.10	21.35	21.35	-	31,760
Feb 20, 2026	21.65	21.65	21.00	21.35	21.35	-0.23%	47,639
Feb 19, 2026	21.25	21.60	21.25	21.40	21.40	-0.23%	46,675
Feb 18, 2026	21.45	21.55	21.15	21.45	21.45	0.70%	28,680
Feb 17, 2026	20.60	21.40	20.60	21.30	21.30	3.40%	67,084
Feb 16, 2026	20.40	20.65	20.35	20.60	20.60	1.23%	22,709
Feb 13, 2026	20.15	20.45	20.15	20.35	20.35	-0.49%	52,111
Feb 12, 2026	21.80	21.80	20.45	20.45	20.45	-6.41%	68,282
Feb 11, 2026	22.25	22.40	21.85	21.85	21.85	-1.80%	59,679
Feb 10, 2026	22.05	22.35	21.95	22.25	22.25	1.14%	55,875
Feb 9, 2026	22.05	22.20	21.85	22.00	22.00	0.92%	60,386
Feb 6, 2026	21.35	21.95	21.35	21.80	21.80	0.69%	48,002
Feb 5, 2026	21.90	22.05	21.45	21.65	21.65	-1.14%	69,896
Feb 4, 2026	20.50	22.10	20.50	21.90	21.90	6.57%	112,560
Feb 3, 2026	19.70	20.60	19.66	20.55	20.55	4.85%	94,974
Feb 2, 2026	19.20	19.62	19.20	19.60	19.60	1.34%	40,890
Jan 30, 2026	19.58	19.70	19.34	19.34	19.34	-1.02%	56,192
Jan 29, 2026	20.45	20.45	19.54	19.54	19.54	-3.03%	46,201
Jan 28, 2026	20.80	20.85	19.94	20.15	20.15	0.75%	41,469
Jan 27, 2026	19.58	20.35	19.46	20.00	20.00	3.09%	89,074
Jan 26, 2026	18.70	19.62	18.44	19.40	19.40	4.41%	221,674
Jan 23, 2026	19.20	19.32	18.30	18.58	18.58	-21.77%	633,707