Nemetschek SE (FRA:NEM)
Germany · Delayed Price · Currency is EUR 73.55
-1.95 (-2.58%)
At close: Oct 23, 2026
FRA:NEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 73.55 | 73.55 | 73.55 | 73.55 | 73.55 | -2.58% | - |
| Oct 22, 2026 | 74.45 | 75.50 | 73.85 | 75.50 | 75.50 | 0.13% | 470 |
| Oct 21, 2026 | 72.30 | 75.40 | 71.50 | 75.40 | 75.40 | 3.50% | 701 |
| Oct 20, 2026 | 76.05 | 76.05 | 72.85 | 72.85 | 72.85 | -3.25% | 573 |
| Oct 19, 2026 | 74.15 | 76.30 | 74.15 | 75.30 | 75.30 | 2.59% | 897 |
| Oct 16, 2026 | 72.50 | 74.45 | 72.50 | 73.40 | 73.40 | 1.31% | 1,920 |
| Oct 15, 2026 | 70.00 | 72.45 | 69.50 | 72.45 | 72.45 | 2.04% | 293 |
| Oct 14, 2026 | 71.20 | 72.50 | 71.00 | 71.00 | 71.00 | -0.28% | 570 |
| Oct 13, 2026 | 69.60 | 71.20 | 69.60 | 71.20 | 71.20 | 5.64% | 494 |
| Oct 12, 2026 | 67.40 | 67.40 | 67.40 | 67.40 | 67.40 | -0.07% | 85 |
| Oct 9, 2026 | 64.70 | 67.70 | 64.70 | 67.45 | 67.45 | 3.21% | 1,829 |
| Oct 8, 2026 | 64.10 | 65.45 | 64.10 | 65.35 | 65.35 | -0.23% | 135 |
| Oct 7, 2026 | 64.70 | 65.55 | 64.70 | 65.50 | 65.50 | 2.58% | 391 |
| Oct 6, 2026 | 63.85 | 63.85 | 63.85 | 63.85 | 63.85 | 0.47% | - |
| Oct 5, 2026 | 62.75 | 63.55 | 62.75 | 63.55 | 63.55 | 3.84% | 17 |
| Oct 2, 2026 | 60.75 | 61.20 | 60.75 | 61.20 | 61.20 | 0.49% | - |
| Oct 1, 2026 | 59.90 | 60.90 | 59.90 | 60.90 | 60.90 | 2.10% | - |
| Sep 30, 2026 | 61.10 | 61.10 | 59.65 | 59.65 | 59.65 | -1.89% | 99 |
| Sep 29, 2026 | 60.80 | 60.80 | 60.80 | 60.80 | 60.80 | -0.25% | - |
| Sep 28, 2026 | 61.75 | 61.75 | 60.95 | 60.95 | 60.95 | -2.01% | - |
| Sep 25, 2026 | 61.30 | 62.20 | 60.30 | 62.20 | 62.20 | 1.39% | 50 |
| Sep 24, 2026 | 63.00 | 63.00 | 61.35 | 61.35 | 61.35 | -2.39% | 1,050 |
| Sep 23, 2026 | 61.95 | 62.85 | 61.95 | 62.85 | 62.85 | 2.61% | 64 |
| Sep 22, 2026 | 59.90 | 62.00 | 59.90 | 61.25 | 61.25 | 0.41% | 483 |
| Sep 21, 2026 | 61.00 | 62.00 | 61.00 | 61.00 | 61.00 | -0.65% | 132 |
| Sep 18, 2026 | 60.85 | 61.85 | 60.85 | 61.40 | 61.40 | - | 285 |
| Sep 17, 2026 | 59.75 | 62.25 | 59.75 | 61.40 | 61.40 | 4.16% | 353 |
| Sep 16, 2026 | 59.55 | 59.55 | 58.95 | 58.95 | 58.95 | 0.26% | 185 |
| Sep 15, 2026 | 60.45 | 60.45 | 58.80 | 58.80 | 58.80 | -3.61% | 110 |
| Sep 14, 2026 | 59.50 | 61.00 | 59.50 | 61.00 | 61.00 | 5.72% | 610 |
| Sep 11, 2026 | 58.65 | 58.65 | 57.50 | 57.70 | 57.70 | -2.29% | 135 |
| Sep 10, 2026 | 60.20 | 60.20 | 59.05 | 59.05 | 59.05 | -1.67% | 79 |
| Sep 9, 2026 | 61.50 | 61.80 | 59.85 | 60.05 | 60.05 | -2.20% | 850 |
| Sep 8, 2026 | 63.35 | 64.05 | 61.40 | 61.40 | 61.40 | -3.69% | 94 |
| Sep 7, 2026 | 63.25 | 63.75 | 63.25 | 63.75 | 63.75 | 0.95% | 28 |
| Sep 4, 2026 | 67.70 | 67.70 | 63.15 | 63.15 | 63.15 | -4.61% | 865 |
| Sep 3, 2026 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -1.41% | - |
| Sep 2, 2026 | 67.35 | 67.65 | 66.00 | 67.15 | 67.15 | -2.68% | 662 |
| Sep 1, 2026 | 69.95 | 69.95 | 69.00 | 69.00 | 69.00 | -2.27% | 500 |
| Aug 31, 2026 | 70.30 | 70.60 | 70.00 | 70.60 | 70.60 | 0.21% | 137 |
| Aug 28, 2026 | 70.30 | 71.35 | 70.30 | 70.45 | 70.45 | -0.49% | 106 |
| Aug 27, 2026 | 65.85 | 72.00 | 65.85 | 70.80 | 70.80 | 9.85% | 33,115 |
| Aug 26, 2026 | 64.55 | 64.65 | 64.45 | 64.45 | 64.45 | -3.81% | 95 |
| Aug 25, 2026 | 66.80 | 67.00 | 65.30 | 67.00 | 67.00 | 2.29% | 301 |
| Aug 24, 2026 | 65.95 | 65.95 | 65.25 | 65.50 | 65.50 | 0.08% | 350 |
| Aug 21, 2026 | 64.85 | 65.65 | 64.85 | 65.45 | 65.45 | 0.31% | 319 |
| Aug 20, 2026 | 62.20 | 65.95 | 62.20 | 65.25 | 65.25 | 4.65% | 457 |
| Aug 19, 2026 | 62.35 | 62.35 | 62.35 | 62.35 | 62.35 | -0.48% | - |
| Aug 18, 2026 | 60.05 | 62.95 | 60.05 | 62.65 | 62.65 | 3.13% | 232 |
| Aug 17, 2026 | 61.65 | 61.65 | 60.75 | 60.75 | 60.75 | -2.02% | 290 |