Wacker Neuson SE (ETR:WAC)
Germany · Delayed Price · Currency is EUR 21.25
+0.25 (1.19%)
Aug 24, 2026, 5:35 PM CET
Wacker Neuson SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 24, 2026 | 21.00 | 21.45 | 20.95 | 21.25 | - | 1.19% | 21,526 |
| Aug 21, 2026 | 20.90 | 21.25 | 20.80 | 21.00 | 21.00 | 1.20% | 25,741 |
| Aug 20, 2026 | 20.75 | 21.00 | 20.65 | 20.75 | 20.75 | -0.48% | 18,142 |
| Aug 19, 2026 | 20.55 | 20.85 | 20.45 | 20.85 | 20.85 | 1.46% | 23,587 |
| Aug 18, 2026 | 20.50 | 20.80 | 20.40 | 20.55 | 20.55 | -1.20% | 27,753 |
| Aug 17, 2026 | 20.90 | 20.95 | 20.70 | 20.80 | 20.80 | - | 23,200 |
| Aug 14, 2026 | 21.30 | 21.30 | 20.70 | 20.80 | 20.80 | -0.72% | 30,472 |
| Aug 13, 2026 | 22.00 | 22.00 | 20.70 | 20.95 | 20.95 | -0.71% | 70,121 |
| Aug 12, 2026 | 21.20 | 21.30 | 20.95 | 21.10 | 21.10 | -0.47% | 28,382 |
| Aug 11, 2026 | 21.55 | 21.55 | 21.00 | 21.20 | 21.20 | -2.53% | 33,524 |
| Aug 10, 2026 | 22.30 | 22.30 | 21.45 | 21.75 | 21.75 | -2.25% | 38,221 |
| Aug 7, 2026 | 22.70 | 22.70 | 22.20 | 22.25 | 22.25 | -0.89% | 28,249 |
| Aug 6, 2026 | 22.50 | 22.60 | 22.35 | 22.45 | 22.45 | 0.22% | 29,465 |
| Aug 5, 2026 | 21.40 | 22.50 | 21.25 | 22.40 | 22.40 | 0.67% | 46,884 |
| Aug 4, 2026 | 22.20 | 22.30 | 22.00 | 22.25 | 22.25 | 0.68% | 27,955 |
| Aug 3, 2026 | 22.10 | 22.25 | 22.00 | 22.10 | 22.10 | 1.84% | 24,249 |
| Jul 31, 2026 | 22.80 | 22.80 | 21.60 | 21.70 | 21.70 | -3.12% | 41,476 |
| Jul 30, 2026 | 22.40 | 22.70 | 22.20 | 22.40 | 22.40 | 0.45% | 48,037 |
| Jul 29, 2026 | 22.45 | 22.70 | 22.25 | 22.30 | 22.30 | -0.67% | 36,333 |
| Jul 28, 2026 | 22.15 | 22.60 | 22.15 | 22.45 | 22.45 | 1.58% | 61,301 |
| Jul 27, 2026 | 22.30 | 22.50 | 22.10 | 22.10 | 22.10 | 0.45% | 49,416 |
| Jul 24, 2026 | 21.95 | 22.10 | 21.60 | 22.00 | 22.00 | 0.23% | 66,050 |
| Jul 23, 2026 | 21.45 | 21.95 | 21.30 | 21.95 | 21.95 | 1.86% | 153,440 |
| Jul 22, 2026 | 20.85 | 21.60 | 20.65 | 21.55 | 21.55 | 5.12% | 99,479 |
| Jul 21, 2026 | 20.50 | 20.55 | 20.10 | 20.50 | 20.50 | 1.23% | 37,380 |
| Jul 20, 2026 | 20.95 | 21.35 | 20.15 | 20.25 | 20.25 | -3.80% | 99,832 |
| Jul 17, 2026 | 19.66 | 21.05 | 19.52 | 21.05 | 21.05 | 6.31% | 209,333 |
| Jul 16, 2026 | 19.64 | 19.80 | 19.54 | 19.80 | 19.80 | 1.43% | 41,296 |
| Jul 15, 2026 | 19.44 | 19.74 | 19.12 | 19.52 | 19.52 | 1.46% | 47,918 |
| Jul 14, 2026 | 19.02 | 19.48 | 18.72 | 19.24 | 19.24 | 0.42% | 43,412 |
| Jul 13, 2026 | 19.40 | 19.40 | 18.90 | 19.16 | 19.16 | -0.10% | 21,034 |
| Jul 10, 2026 | 19.70 | 19.70 | 18.86 | 19.18 | 19.18 | 0.74% | 26,125 |
| Jul 9, 2026 | 19.14 | 19.20 | 18.78 | 19.04 | 19.04 | 0.63% | 28,254 |
| Jul 8, 2026 | 19.32 | 19.32 | 18.78 | 18.92 | 18.92 | -2.77% | 30,063 |
| Jul 7, 2026 | 20.00 | 20.00 | 19.38 | 19.46 | 19.46 | -1.72% | 33,860 |
| Jul 6, 2026 | 19.80 | 20.05 | 19.68 | 19.80 | 19.80 | 0.71% | 42,537 |
| Jul 3, 2026 | 19.38 | 19.86 | 19.38 | 19.66 | 19.66 | 1.87% | 39,210 |
| Jul 2, 2026 | 18.94 | 19.34 | 18.80 | 19.30 | 19.30 | 2.01% | 52,632 |
| Jul 1, 2026 | 18.78 | 18.94 | 18.60 | 18.92 | 18.92 | 1.18% | 43,244 |
| Jun 30, 2026 | 18.10 | 18.80 | 18.10 | 18.70 | 18.70 | 1.85% | 47,256 |
| Jun 29, 2026 | 18.60 | 18.64 | 18.18 | 18.36 | 18.36 | -0.76% | 43,292 |
| Jun 26, 2026 | 18.84 | 18.84 | 18.38 | 18.50 | 18.50 | -2.53% | 25,020 |
| Jun 25, 2026 | 18.78 | 19.24 | 18.76 | 18.98 | 18.98 | 0.21% | 34,525 |
| Jun 24, 2026 | 18.90 | 18.98 | 18.48 | 18.94 | 18.94 | -0.53% | 37,134 |
| Jun 23, 2026 | 19.10 | 19.14 | 18.88 | 19.04 | 19.04 | -2.16% | 40,578 |
| Jun 22, 2026 | 19.62 | 19.76 | 19.08 | 19.46 | 19.46 | -0.92% | 33,427 |
| Jun 19, 2026 | 19.50 | 19.64 | 19.44 | 19.64 | 19.64 | 0.92% | 52,157 |
| Jun 18, 2026 | 19.20 | 19.56 | 18.94 | 19.46 | 19.46 | 0.62% | 31,080 |
| Jun 17, 2026 | 19.30 | 19.42 | 19.04 | 19.34 | 19.34 | 0.73% | 95,921 |
| Jun 16, 2026 | 19.20 | 19.40 | 18.96 | 19.20 | 19.20 | 0.42% | 33,693 |