Wacker Neuson SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 14, 2026	18.52	18.68	18.30	18.36	-	-3.06%	16,709
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
Mar 20, 2026	17.88	17.92	17.34	17.36	16.72	-2.03%	107,910
Mar 19, 2026	18.20	18.22	17.62	17.72	17.07	-3.70%	78,217
Mar 18, 2026	18.78	18.78	18.38	18.40	17.72	-0.43%	41,367
Mar 17, 2026	18.52	18.62	18.28	18.48	17.80	-0.11%	31,807
Mar 16, 2026	18.62	18.70	18.36	18.50	17.82	-0.43%	53,893
Mar 13, 2026	18.92	19.06	18.58	18.58	17.89	-3.83%	44,684
Mar 12, 2026	19.20	19.42	18.96	19.32	18.61	0.31%	42,783
Mar 11, 2026	19.58	19.60	19.04	19.26	18.55	-2.23%	26,936
Mar 10, 2026	19.88	19.96	19.50	19.70	18.97	1.86%	26,611
Mar 9, 2026	19.12	19.40	18.30	19.34	18.63	2.65%	91,319
Mar 6, 2026	19.06	19.16	18.62	18.84	18.14	-0.53%	55,459
Mar 5, 2026	19.32	19.50	18.94	18.94	18.24	-1.97%	56,582
Mar 4, 2026	19.10	19.54	19.10	19.32	18.61	1.15%	46,425
Mar 3, 2026	19.60	19.62	18.98	19.10	18.39	-3.63%	133,301