Wacker Neuson SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	20.15	20.15	19.56	19.80	19.80	-0.60%	66,632
Apr 22, 2026	20.50	20.50	19.92	19.92	19.92	-1.63%	30,573
Apr 21, 2026	20.15	20.55	20.10	20.25	20.25	0.75%	32,170
Apr 20, 2026	20.15	20.35	19.94	20.10	20.10	-2.19%	65,819
Apr 17, 2026	19.82	20.55	19.74	20.55	20.55	5.28%	103,154
Apr 16, 2026	19.62	19.68	19.30	19.52	19.52	-	42,208
Apr 15, 2026	19.98	20.05	19.48	19.52	19.52	-2.30%	35,092
Apr 14, 2026	19.74	19.98	19.74	19.98	19.98	1.73%	40,935
Apr 13, 2026	19.48	19.66	19.30	19.64	19.64	-0.81%	37,906
Apr 10, 2026	19.50	20.15	19.36	19.80	19.80	1.85%	93,254
Apr 9, 2026	19.30	19.46	19.08	19.44	19.44	0.52%	35,789
Apr 8, 2026	19.78	19.78	18.30	19.34	19.34	2.65%	125,773
Apr 7, 2026	19.28	19.50	18.76	18.84	18.84	-1.26%	103,690
Apr 2, 2026	18.56	19.14	18.54	19.08	19.08	-0.52%	57,210
Apr 1, 2026	18.64	19.18	18.40	19.18	19.18	6.08%	67,534
Mar 31, 2026	17.74	18.14	17.74	18.08	18.08	1.92%	56,708
Mar 30, 2026	17.16	17.78	17.16	17.74	17.74	1.03%	35,029
Mar 27, 2026	17.40	17.74	17.22	17.56	17.56	1.27%	60,524
Mar 26, 2026	17.68	17.80	17.08	17.34	17.34	-2.80%	72,725
Mar 25, 2026	17.82	18.02	17.66	17.84	17.84	2.06%	68,879
Mar 24, 2026	17.92	17.92	17.38	17.48	17.48	-1.24%	52,481
Mar 23, 2026	17.36	17.86	16.66	17.70	17.70	1.96%	104,079
Mar 20, 2026	17.88	17.92	17.34	17.36	17.36	-2.03%	107,910
Mar 19, 2026	18.20	18.22	17.62	17.72	17.72	-3.70%	78,217
Mar 18, 2026	18.78	18.78	18.38	18.40	18.40	-0.43%	41,367
Mar 17, 2026	18.52	18.62	18.28	18.48	18.48	-0.11%	31,807
Mar 16, 2026	18.62	18.70	18.36	18.50	18.50	-0.43%	53,893
Mar 13, 2026	18.92	19.06	18.58	18.58	18.58	-3.83%	44,684
Mar 12, 2026	19.20	19.42	18.96	19.32	19.32	0.31%	42,783
Mar 11, 2026	19.58	19.60	19.04	19.26	19.26	-2.23%	26,936
Mar 10, 2026	19.88	19.96	19.50	19.70	19.70	1.86%	26,611
Mar 9, 2026	19.12	19.40	18.30	19.34	19.34	2.65%	91,319
Mar 6, 2026	19.06	19.16	18.62	18.84	18.84	-0.53%	55,459
Mar 5, 2026	19.32	19.50	18.94	18.94	18.94	-1.97%	56,582
Mar 4, 2026	19.10	19.54	19.10	19.32	19.32	1.15%	46,425
Mar 3, 2026	19.60	19.62	18.98	19.10	19.10	-3.63%	133,301
Mar 2, 2026	20.00	20.40	19.82	19.82	19.82	-4.94%	39,446
Feb 27, 2026	20.85	20.95	20.55	20.85	20.85	0.24%	35,763
Feb 26, 2026	21.00	21.10	20.50	20.80	20.80	-0.72%	28,999
Feb 25, 2026	21.45	21.45	20.85	20.95	20.95	-0.95%	23,570
Feb 24, 2026	21.15	21.65	21.15	21.15	21.15	-0.94%	29,311
Feb 23, 2026	21.35	21.70	21.10	21.35	21.35	-	31,760
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