Wacker Neuson SE (ETR:WAC)
Germany · Delayed Price · Currency is EUR 18.66
-0.36 (-1.89%)
Oct 15, 2025, 4:40 PM CET
Wacker Neuson SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 15, 2025 | 19.04 | 19.24 | 18.88 | 18.88 | 18.88 | -0.74% | 25,015 |
| Oct 14, 2025 | 18.98 | 19.10 | 18.38 | 19.02 | 19.02 | -2.26% | 141,487 |
| Oct 13, 2025 | 20.70 | 21.05 | 19.36 | 19.46 | 19.46 | -6.67% | 112,946 |
| Oct 10, 2025 | 21.60 | 21.60 | 20.85 | 20.85 | 20.85 | -3.02% | 38,157 |
| Oct 9, 2025 | 21.30 | 21.70 | 21.20 | 21.50 | 21.50 | 0.94% | 91,041 |
| Oct 8, 2025 | 21.45 | 21.75 | 21.05 | 21.30 | 21.30 | -1.39% | 60,194 |
| Oct 7, 2025 | 21.65 | 21.95 | 21.50 | 21.60 | 21.60 | -0.46% | 28,461 |
| Oct 6, 2025 | 21.70 | 22.00 | 21.55 | 21.70 | 21.70 | -1.14% | 29,527 |
| Oct 3, 2025 | 22.10 | 22.20 | 21.80 | 21.95 | 21.95 | -0.23% | 14,893 |
| Oct 2, 2025 | 22.25 | 22.40 | 22.00 | 22.00 | 22.00 | -0.45% | 24,376 |
| Oct 1, 2025 | 21.85 | 22.15 | 21.70 | 22.10 | 22.10 | 0.45% | 34,043 |
| Sep 30, 2025 | 21.80 | 22.00 | 21.70 | 22.00 | 22.00 | 0.46% | 40,587 |
| Sep 29, 2025 | 22.10 | 22.25 | 21.65 | 21.90 | 21.90 | -0.90% | 38,491 |
| Sep 26, 2025 | 22.40 | 22.65 | 22.10 | 22.10 | 22.10 | -1.78% | 28,412 |
| Sep 25, 2025 | 22.85 | 22.85 | 22.20 | 22.50 | 22.50 | -1.10% | 51,719 |
| Sep 24, 2025 | 23.25 | 23.25 | 22.60 | 22.75 | 22.75 | -2.57% | 38,187 |
| Sep 23, 2025 | 24.10 | 24.50 | 23.30 | 23.35 | 23.35 | -3.11% | 58,262 |
| Sep 22, 2025 | 23.60 | 24.30 | 23.35 | 24.10 | 24.10 | 1.47% | 25,207 |
| Sep 19, 2025 | 23.65 | 23.75 | 23.35 | 23.75 | 23.75 | 0.21% | 42,286 |
| Sep 18, 2025 | 23.55 | 23.90 | 23.55 | 23.70 | 23.70 | 1.07% | 17,892 |
| Sep 17, 2025 | 23.45 | 23.65 | 23.25 | 23.45 | 23.45 | - | 21,871 |
| Sep 16, 2025 | 24.10 | 24.10 | 23.45 | 23.45 | 23.45 | -2.70% | 14,092 |
| Sep 15, 2025 | 23.95 | 24.45 | 23.80 | 24.10 | 24.10 | 1.05% | 26,193 |
| Sep 12, 2025 | 23.95 | 24.30 | 23.80 | 23.85 | 23.85 | -0.42% | 20,595 |
| Sep 11, 2025 | 24.05 | 24.15 | 23.70 | 23.95 | 23.95 | 0.21% | 22,223 |
| Sep 10, 2025 | 23.90 | 23.95 | 23.55 | 23.90 | 23.90 | 0.84% | 49,315 |
| Sep 9, 2025 | 24.05 | 24.10 | 23.50 | 23.70 | 23.70 | -1.46% | 16,742 |
| Sep 8, 2025 | 23.70 | 24.05 | 23.70 | 24.05 | 24.05 | 1.69% | 17,318 |
| Sep 5, 2025 | 23.80 | 24.00 | 23.40 | 23.65 | 23.65 | -0.63% | 16,637 |
| Sep 4, 2025 | 23.75 | 23.90 | 23.45 | 23.80 | 23.80 | 0.85% | 22,042 |
| Sep 3, 2025 | 23.60 | 24.05 | 23.45 | 23.60 | 23.60 | 0.21% | 23,185 |
| Sep 2, 2025 | 24.20 | 24.30 | 23.55 | 23.55 | 23.55 | -3.09% | 31,538 |
| Sep 1, 2025 | 25.10 | 25.15 | 24.30 | 24.30 | 24.30 | -3.19% | 19,062 |
| Aug 29, 2025 | 25.50 | 25.70 | 25.10 | 25.10 | 25.10 | -1.38% | 30,128 |
| Aug 28, 2025 | 25.70 | 25.90 | 25.45 | 25.45 | 25.45 | - | 26,945 |
| Aug 27, 2025 | 26.00 | 26.00 | 25.35 | 25.45 | 25.45 | -1.74% | 50,542 |
| 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 |