Wacker Neuson SE (ETR:WAC)
Germany · Delayed Price · Currency is EUR 25.45
-0.45 (-1.74%)
Aug 27, 2025, 4:45 PM CET
Wacker Neuson SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 25.30 | 25.90 | 24.85 | 25.90 | 25.90 | 1.77% | 143,340 |
| Aug 25, 2025 | 25.50 | 25.55 | 25.20 | 25.45 | 25.45 | -0.20% | 27,853 |
| Aug 22, 2025 | 25.20 | 25.50 | 25.20 | 25.50 | 25.50 | 0.99% | 28,890 |
| Aug 21, 2025 | 25.35 | 25.55 | 25.05 | 25.25 | 25.25 | -0.39% | 39,394 |
| Aug 20, 2025 | 25.05 | 25.35 | 24.95 | 25.35 | 25.35 | 1.40% | 48,247 |
| Aug 19, 2025 | 24.50 | 25.25 | 24.50 | 25.00 | 25.00 | 2.04% | 109,756 |
| Aug 18, 2025 | 24.35 | 24.60 | 24.15 | 24.50 | 24.50 | 1.03% | 62,088 |
| Aug 15, 2025 | 23.90 | 24.65 | 23.25 | 24.25 | 24.25 | 1.89% | 72,205 |
| Aug 14, 2025 | 23.15 | 25.15 | 23.15 | 23.80 | 23.80 | 1.93% | 90,642 |
| Aug 13, 2025 | 23.05 | 23.50 | 23.05 | 23.35 | 23.35 | 1.30% | 25,559 |
| Aug 12, 2025 | 23.25 | 23.45 | 22.80 | 23.05 | 23.05 | -1.28% | 26,515 |
| Aug 11, 2025 | 23.20 | 23.50 | 23.10 | 23.35 | 23.35 | 1.30% | 23,564 |
| Aug 8, 2025 | 23.40 | 23.65 | 22.20 | 23.05 | 23.05 | -2.12% | 65,179 |
| Aug 7, 2025 | 22.40 | 23.60 | 22.30 | 23.55 | 23.55 | 5.84% | 52,123 |
| Aug 6, 2025 | 22.10 | 22.45 | 21.60 | 22.25 | 22.25 | -0.22% | 50,328 |
| Aug 5, 2025 | 22.60 | 22.80 | 22.25 | 22.30 | 22.30 | -1.33% | 21,814 |
| Aug 4, 2025 | 22.65 | 22.80 | 22.40 | 22.60 | 22.60 | - | 22,089 |
| Aug 1, 2025 | 22.60 | 23.05 | 22.55 | 22.60 | 22.60 | -1.53% | 46,066 |
| Jul 31, 2025 | 23.55 | 23.65 | 22.95 | 22.95 | 22.95 | -2.75% | 24,500 |
| Jul 30, 2025 | 22.85 | 23.70 | 22.80 | 23.60 | 23.60 | 2.83% | 37,957 |
| Jul 29, 2025 | 23.05 | 23.40 | 22.90 | 22.95 | 22.95 | -0.43% | 27,491 |
| Jul 28, 2025 | 23.45 | 24.00 | 23.00 | 23.05 | 23.05 | -2.33% | 35,856 |
| Jul 25, 2025 | 23.50 | 23.70 | 23.05 | 23.60 | 23.60 | -0.42% | 38,146 |
| Jul 24, 2025 | 23.60 | 23.80 | 23.45 | 23.70 | 23.70 | 0.64% | 20,325 |
| Jul 23, 2025 | 22.75 | 23.55 | 22.75 | 23.55 | 23.55 | 4.67% | 37,283 |
| Jul 22, 2025 | 22.80 | 23.10 | 22.10 | 22.50 | 22.50 | -1.75% | 114,931 |
| Jul 21, 2025 | 23.45 | 23.95 | 22.85 | 22.90 | 22.90 | -2.55% | 58,851 |
| Jul 18, 2025 | 23.55 | 23.55 | 22.95 | 23.50 | 23.50 | - | 44,896 |
| Jul 17, 2025 | 23.45 | 23.70 | 23.20 | 23.50 | 23.50 | 1.29% | 31,700 |
| Jul 16, 2025 | 23.75 | 23.80 | 23.15 | 23.20 | 23.20 | -3.13% | 19,427 |
| Jul 15, 2025 | 23.60 | 24.30 | 23.60 | 23.95 | 23.95 | 1.70% | 57,069 |
| Jul 14, 2025 | 24.85 | 25.10 | 23.40 | 23.55 | 23.55 | -5.99% | 52,428 |
| Jul 11, 2025 | 24.80 | 25.05 | 24.60 | 25.05 | 25.05 | 1.21% | 48,434 |
| Jul 10, 2025 | 24.20 | 24.75 | 24.00 | 24.75 | 24.75 | 2.48% | 55,291 |
| Jul 9, 2025 | 23.90 | 24.40 | 23.80 | 24.15 | 24.15 | 1.05% | 21,361 |
| Jul 8, 2025 | 23.65 | 24.00 | 23.50 | 23.90 | 23.90 | 0.63% | 25,667 |
| Jul 7, 2025 | 23.15 | 23.75 | 23.15 | 23.75 | 23.75 | 1.93% | 10,526 |
| Jul 4, 2025 | 23.40 | 23.50 | 23.10 | 23.30 | 23.30 | -0.43% | 17,850 |
| Jul 3, 2025 | 23.60 | 24.00 | 23.40 | 23.40 | 23.40 | -1.27% | 20,801 |
| Jul 2, 2025 | 23.40 | 23.80 | 23.40 | 23.70 | 23.70 | 0.85% | 22,110 |
| Jul 1, 2025 | 24.15 | 24.15 | 23.40 | 23.50 | 23.50 | -3.29% | 23,108 |
| Jun 30, 2025 | 24.30 | 24.45 | 24.05 | 24.30 | 24.30 | -0.21% | 44,635 |
| Jun 27, 2025 | 23.25 | 24.35 | 23.25 | 24.35 | 24.35 | 5.41% | 29,069 |
| Jun 26, 2025 | 23.45 | 23.55 | 23.05 | 23.10 | 23.10 | -0.65% | 21,313 |
| Jun 25, 2025 | 23.85 | 24.30 | 23.20 | 23.25 | 23.25 | -1.27% | 43,346 |
| Jun 24, 2025 | 22.60 | 23.55 | 22.60 | 23.55 | 23.55 | 2.17% | 30,174 |
| Jun 23, 2025 | 22.40 | 23.10 | 22.40 | 23.05 | 23.05 | 1.10% | 23,562 |
| Jun 20, 2025 | 22.95 | 23.20 | 22.70 | 22.80 | 22.80 | - | 50,286 |
| Jun 19, 2025 | 22.85 | 23.05 | 22.55 | 22.80 | 22.80 | - | 26,008 |
| Jun 18, 2025 | 23.05 | 23.05 | 22.50 | 22.80 | 22.80 | -0.22% | 26,582 |