Wacker Neuson SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 3, 2026	19.20	19.20	18.86	19.00	-	-0.42%	102,467
Jun 2, 2026	19.08	19.16	18.62	19.08	19.08	2.91%	101,267
Jun 1, 2026	19.20	19.20	18.46	18.54	18.54	-2.73%	100,811
May 29, 2026	18.88	19.28	18.72	19.06	19.06	1.17%	74,772
May 28, 2026	18.86	18.90	18.60	18.84	18.84	-0.42%	39,780
May 27, 2026	18.56	19.06	18.54	18.92	18.92	2.38%	43,290
May 26, 2026	18.52	18.92	18.48	18.48	18.48	-0.32%	40,278
May 25, 2026	18.38	18.66	18.36	18.54	18.54	2.09%	41,234
May 22, 2026	18.20	18.28	17.92	18.16	18.16	1.23%	36,958
May 21, 2026	18.40	18.60	17.94	17.94	17.94	-1.32%	54,769
May 20, 2026	18.06	18.32	17.82	18.18	18.18	0.78%	40,289
May 19, 2026	18.30	18.38	17.88	18.04	18.04	-0.11%	75,562
May 18, 2026	18.00	18.42	17.80	18.06	18.06	-0.66%	60,393
May 15, 2026	18.70	18.70	18.06	18.18	18.18	-2.05%	57,734
May 14, 2026	18.52	18.68	18.30	18.56	18.56	1.75%	51,930
May 13, 2026	19.70	19.70	18.76	18.94	18.24	0.11%	65,451
May 12, 2026	19.10	19.20	18.74	18.92	18.22	-1.66%	50,246
May 11, 2026	19.24	19.42	18.88	19.24	18.53	-0.10%	70,130
May 8, 2026	19.76	19.76	19.16	19.26	18.55	-3.22%	63,880
May 7, 2026	20.20	20.35	19.24	19.90	19.16	1.95%	193,549
May 6, 2026	19.10	19.58	19.08	19.52	18.80	3.28%	98,328
May 5, 2026	18.80	18.98	18.76	18.90	18.20	0.53%	35,506
May 4, 2026	19.30	19.46	18.70	18.80	18.11	-1.98%	72,773
Apr 30, 2026	19.02	19.18	18.74	19.18	18.47	0.74%	57,753
Apr 29, 2026	19.12	19.30	19.04	19.04	18.34	-0.73%	30,173
Apr 28, 2026	19.12	19.34	19.04	19.18	18.47	-	39,835
Apr 27, 2026	19.74	19.74	19.18	19.18	18.47	-1.74%	33,693
Apr 24, 2026	20.10	20.10	19.42	19.52	18.80	-1.41%	50,416
Apr 23, 2026	20.15	20.15	19.56	19.80	19.07	-0.60%	66,632
Apr 22, 2026	20.50	20.50	19.92	19.92	19.18	-1.63%	30,573
Apr 21, 2026	20.15	20.55	20.10	20.25	19.50	0.75%	32,170
Apr 20, 2026	20.15	20.35	19.94	20.10	19.36	-2.19%	65,819
Apr 17, 2026	19.82	20.55	19.74	20.55	19.79	5.28%	103,154
Apr 16, 2026	19.62	19.68	19.30	19.52	18.80	-	42,208
Apr 15, 2026	19.98	20.05	19.48	19.52	18.80	-2.30%	35,092
Apr 14, 2026	19.74	19.98	19.74	19.98	19.24	1.73%	40,935
Apr 13, 2026	19.48	19.66	19.30	19.64	18.91	-0.81%	37,906
Apr 10, 2026	19.50	20.15	19.36	19.80	19.07	1.85%	93,254
Apr 9, 2026	19.30	19.46	19.08	19.44	18.72	0.52%	35,789
Apr 8, 2026	19.78	19.78	18.30	19.34	18.63	2.65%	125,773
Apr 7, 2026	19.28	19.50	18.76	18.84	18.14	-1.26%	103,690
Apr 2, 2026	18.56	19.14	18.54	19.08	18.37	-0.52%	57,210
Apr 1, 2026	18.64	19.18	18.40	19.18	18.47	6.08%	67,534
Mar 31, 2026	17.74	18.14	17.74	18.08	17.41	1.92%	56,708
Mar 30, 2026	17.16	17.78	17.16	17.74	17.08	1.03%	35,029
Mar 27, 2026	17.40	17.74	17.22	17.56	16.91	1.27%	60,524
Mar 26, 2026	17.68	17.80	17.08	17.34	16.70	-2.80%	72,725
Mar 25, 2026	17.82	18.02	17.66	17.84	17.18	2.06%	68,879
Mar 24, 2026	17.92	17.92	17.38	17.48	16.83	-1.24%	52,481
Mar 23, 2026	17.36	17.86	16.66	17.70	17.05	1.96%	104,079