Wacker Neuson SE (ETR:WAC)
Germany · Delayed Price · Currency is EUR 21.35
-0.05 (-0.23%)
At close: Feb 20, 2026
Wacker Neuson SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 22, 2026 | 23.25 | 23.75 | 23.10 | 23.75 | 23.75 | 3.71% | 39,248 |
| Jan 21, 2026 | 23.05 | 23.25 | 22.75 | 22.90 | 22.90 | -0.87% | 46,316 |
| Jan 20, 2026 | 23.40 | 23.40 | 22.75 | 23.10 | 23.10 | -1.49% | 61,367 |
| Jan 19, 2026 | 23.00 | 23.45 | 22.75 | 23.45 | 23.45 | -1.47% | 42,102 |
| Jan 16, 2026 | 23.85 | 24.50 | 23.75 | 23.80 | 23.80 | -0.42% | 43,528 |
| Jan 15, 2026 | 24.10 | 24.20 | 23.70 | 23.90 | 23.90 | -0.83% | 53,899 |
| Jan 14, 2026 | 24.15 | 24.40 | 24.00 | 24.10 | 24.10 | -1.63% | 54,141 |
| Jan 13, 2026 | 24.95 | 25.00 | 24.40 | 24.50 | 24.50 | -1.61% | 20,407 |
| Jan 12, 2026 | 24.90 | 25.30 | 24.75 | 24.90 | 24.90 | - | 37,430 |
| Jan 9, 2026 | 24.25 | 25.30 | 24.25 | 24.90 | 24.90 | - | 43,265 |
| Jan 8, 2026 | 24.90 | 25.00 | 24.35 | 24.90 | 24.90 | -0.20% | 38,100 |
| Jan 7, 2026 | 25.00 | 25.25 | 24.70 | 24.95 | 24.95 | -0.60% | 31,307 |
| Jan 6, 2026 | 24.50 | 25.10 | 24.45 | 25.10 | 25.10 | 0.80% | 24,197 |
| Jan 5, 2026 | 24.90 | 25.05 | 24.60 | 24.90 | 24.90 | -0.20% | 45,929 |
| Jan 2, 2026 | 24.50 | 24.95 | 24.50 | 24.95 | 24.95 | 1.63% | 26,514 |
| Dec 30, 2025 | 24.25 | 24.85 | 24.25 | 24.55 | 24.55 | 0.41% | 25,323 |
| Dec 29, 2025 | 24.30 | 24.60 | 24.15 | 24.45 | 24.45 | 0.41% | 37,198 |
| Dec 23, 2025 | 24.20 | 24.35 | 24.00 | 24.35 | 24.35 | 0.21% | 33,403 |
| Dec 22, 2025 | 24.60 | 24.60 | 24.20 | 24.30 | 24.30 | -1.02% | 34,459 |
| Dec 19, 2025 | 24.45 | 25.05 | 24.40 | 24.55 | 24.55 | - | 63,620 |
| Dec 18, 2025 | 24.25 | 24.60 | 24.20 | 24.55 | 24.55 | 0.82% | 29,388 |
| Dec 17, 2025 | 24.40 | 24.60 | 24.30 | 24.35 | 24.35 | - | 45,747 |
| Dec 16, 2025 | 24.75 | 24.80 | 24.25 | 24.35 | 24.35 | -1.62% | 54,913 |
| Dec 15, 2025 | 24.70 | 24.85 | 24.25 | 24.75 | 24.75 | -0.20% | 26,532 |
| Dec 12, 2025 | 24.55 | 25.00 | 24.50 | 24.80 | 24.80 | 0.61% | 44,062 |
| Dec 11, 2025 | 24.20 | 24.65 | 24.10 | 24.65 | 24.65 | 1.02% | 77,996 |
| Dec 10, 2025 | 24.00 | 24.55 | 23.90 | 24.40 | 24.40 | 0.83% | 66,200 |
| Dec 9, 2025 | 25.00 | 25.55 | 24.20 | 24.20 | 24.20 | -3.97% | 138,961 |
| Dec 8, 2025 | 25.20 | 25.80 | 25.00 | 25.20 | 25.20 | 0.20% | 143,370 |