Wacker Neuson SE (ETR:WAC)
Germany · Delayed Price · Currency is EUR 23.70
-0.10 (-0.42%)
Oct 2, 2026, 5:35 PM CET
Wacker Neuson SE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 23.50 | 24.35 | 23.50 | 23.70 | 23.70 | -0.42% | 46,483 |
| Oct 1, 2026 | 23.95 | 24.15 | 23.60 | 23.80 | 23.80 | -1.24% | 47,092 |
| Sep 30, 2026 | 24.05 | 24.25 | 23.85 | 24.10 | 24.10 | 0.21% | 55,188 |
| Sep 29, 2026 | 23.80 | 24.20 | 23.80 | 24.05 | 24.05 | 0.42% | 34,335 |
| Sep 28, 2026 | 24.00 | 24.05 | 23.45 | 23.95 | 23.95 | 1.05% | 59,097 |
| Sep 25, 2026 | 23.10 | 23.95 | 23.10 | 23.70 | 23.70 | 3.27% | 48,807 |
| Sep 24, 2026 | 23.80 | 23.80 | 22.90 | 22.95 | 22.95 | -3.77% | 48,757 |
| Sep 23, 2026 | 24.60 | 24.60 | 23.60 | 23.85 | 23.85 | -2.65% | 44,907 |
| Sep 22, 2026 | 23.95 | 24.55 | 23.85 | 24.50 | 24.50 | 2.73% | 43,794 |
| Sep 21, 2026 | 24.20 | 24.35 | 23.80 | 23.85 | 23.85 | -0.83% | 49,271 |
| Sep 18, 2026 | 24.85 | 25.10 | 23.85 | 24.05 | 24.05 | -3.22% | 266,106 |
| Sep 17, 2026 | 24.35 | 25.05 | 24.35 | 24.85 | 24.85 | 3.33% | 116,618 |
| Sep 16, 2026 | 24.25 | 24.25 | 23.95 | 24.05 | 24.05 | -0.21% | 47,880 |
| Sep 15, 2026 | 23.65 | 24.15 | 23.25 | 24.10 | 24.10 | 2.12% | 69,910 |
| Sep 14, 2026 | 24.40 | 24.40 | 23.55 | 23.60 | 23.60 | -2.68% | 46,294 |
| Sep 11, 2026 | 23.95 | 24.25 | 23.90 | 24.25 | 24.25 | 1.04% | 59,448 |
| Sep 10, 2026 | 24.30 | 24.75 | 23.70 | 24.00 | 24.00 | -1.03% | 136,255 |
| Sep 9, 2026 | 24.25 | 24.45 | 23.75 | 24.25 | 24.25 | -1.22% | 83,783 |
| Sep 8, 2026 | 24.00 | 24.55 | 23.60 | 24.55 | 24.55 | 3.59% | 64,525 |
| Sep 7, 2026 | 23.75 | 23.90 | 23.35 | 23.70 | 23.70 | -0.42% | 76,446 |
| Sep 4, 2026 | 22.90 | 23.80 | 22.75 | 23.80 | 23.80 | 4.39% | 114,841 |
| Sep 3, 2026 | 22.40 | 22.85 | 22.15 | 22.80 | 22.80 | 2.47% | 43,834 |
| Sep 2, 2026 | 22.55 | 22.60 | 22.10 | 22.25 | 22.25 | -1.77% | 41,377 |
| Sep 1, 2026 | 23.00 | 23.00 | 22.30 | 22.65 | 22.65 | -0.66% | 49,022 |
| Aug 31, 2026 | 23.00 | 23.00 | 22.65 | 22.80 | 22.80 | -1.30% | 57,425 |
| Aug 28, 2026 | 22.95 | 23.35 | 22.85 | 23.10 | 23.10 | 0.87% | 185,266 |
| Aug 27, 2026 | 22.90 | 22.95 | 22.60 | 22.90 | 22.90 | 1.33% | 94,184 |
| Aug 26, 2026 | 21.80 | 22.85 | 21.80 | 22.60 | 22.60 | 3.20% | 47,535 |
| Aug 25, 2026 | 21.35 | 21.90 | 21.35 | 21.90 | 21.90 | 3.06% | 36,769 |
| Aug 24, 2026 | 21.00 | 21.45 | 20.95 | 21.25 | 21.25 | 1.19% | 38,749 |
| 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 |