Nemetschek SE (FRA:NEM)
Germany · Delayed Price · Currency is EUR 64.45
-2.55 (-3.81%)
Last updated: Aug 26, 2026, 12:57 PM CET
FRA:NEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 64.55 | 64.65 | 64.55 | 64.65 | - | -3.51% | - |
| 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 |
| Aug 14, 2026 | 57.75 | 62.00 | 57.75 | 62.00 | 62.00 | 7.27% | 91 |
| Aug 13, 2026 | 59.15 | 59.15 | 57.55 | 57.80 | 57.80 | -1.20% | 941 |
| Aug 12, 2026 | 60.00 | 60.00 | 58.50 | 58.50 | 58.50 | -1.35% | 300 |
| Aug 11, 2026 | 60.65 | 60.65 | 59.30 | 59.30 | 59.30 | -1.82% | 225 |
| Aug 10, 2026 | 61.25 | 61.25 | 60.25 | 60.40 | 60.40 | -0.33% | 345 |
| Aug 7, 2026 | 56.80 | 60.60 | 56.80 | 60.60 | 60.60 | 5.39% | 550 |
| Aug 6, 2026 | 56.40 | 57.50 | 56.40 | 57.50 | 57.50 | -0.78% | 130 |
| Aug 5, 2026 | 57.50 | 57.95 | 57.00 | 57.95 | 57.95 | -0.60% | 554 |
| Aug 4, 2026 | 57.90 | 58.30 | 57.90 | 58.30 | 58.30 | -1.19% | 80 |
| Aug 3, 2026 | 59.25 | 59.25 | 59.00 | 59.00 | 59.00 | 1.29% | 117 |
| Jul 31, 2026 | 59.00 | 59.30 | 57.50 | 58.25 | 58.25 | -1.10% | 1,955 |
| Jul 30, 2026 | 64.90 | 64.90 | 57.90 | 58.90 | 58.90 | -12.93% | 3,367 |
| Jul 29, 2026 | 65.35 | 67.65 | 65.35 | 67.65 | 67.65 | 4.24% | 1,672 |
| Jul 28, 2026 | 60.80 | 65.20 | 60.80 | 64.90 | 64.90 | 6.83% | 1,153 |
| Jul 27, 2026 | 57.75 | 60.75 | 57.75 | 60.75 | 60.75 | 7.14% | 1,955 |
| Jul 24, 2026 | 53.55 | 56.70 | 53.55 | 56.70 | 56.70 | 6.08% | 320 |
| Jul 23, 2026 | 53.65 | 54.20 | 53.45 | 53.45 | 53.45 | 0.85% | 148 |
| Jul 22, 2026 | 54.10 | 54.10 | 53.00 | 53.00 | 53.00 | -4.50% | 180 |
| Jul 21, 2026 | 55.70 | 55.70 | 55.50 | 55.50 | 55.50 | -0.45% | 60 |
| Jul 20, 2026 | 55.25 | 55.75 | 55.25 | 55.75 | 55.75 | -1.15% | 114 |
| Jul 17, 2026 | 55.45 | 56.40 | 55.45 | 56.40 | 56.40 | 1.26% | 28 |
| Jul 16, 2026 | 57.25 | 57.25 | 54.75 | 55.70 | 55.70 | -2.71% | 808 |
| Jul 15, 2026 | 55.70 | 57.25 | 55.70 | 57.25 | 57.25 | 2.23% | 250 |
| Jul 14, 2026 | 55.40 | 56.00 | 54.50 | 56.00 | 56.00 | 0.36% | 1,210 |
| Jul 13, 2026 | 55.80 | 55.80 | 55.80 | 55.80 | 55.80 | -1.41% | - |
| Jul 10, 2026 | 56.60 | 56.60 | 56.60 | 56.60 | 56.60 | 0.18% | 100 |
| Jul 9, 2026 | 56.75 | 56.75 | 56.50 | 56.50 | 56.50 | 1.99% | 105 |
| Jul 8, 2026 | 57.85 | 57.85 | 55.05 | 55.40 | 55.40 | -6.02% | 1,460 |
| Jul 7, 2026 | 57.80 | 58.95 | 57.80 | 58.95 | 58.95 | -0.17% | 170 |
| Jul 6, 2026 | 56.60 | 59.05 | 56.60 | 59.05 | 59.05 | 6.78% | 330 |
| Jul 3, 2026 | 54.65 | 55.30 | 54.65 | 55.30 | 55.30 | -1.16% | 50 |
| Jul 2, 2026 | 56.50 | 56.50 | 55.95 | 55.95 | 55.95 | -1.58% | 410 |
| Jul 1, 2026 | 52.90 | 56.85 | 52.90 | 56.85 | 56.85 | 7.26% | 5,150 |
| Jun 30, 2026 | 54.90 | 54.90 | 53.00 | 53.00 | 53.00 | 0.76% | 550 |
| Jun 29, 2026 | 52.60 | 52.60 | 52.60 | 52.60 | 52.60 | -0.19% | 100 |
| Jun 26, 2026 | 51.00 | 52.70 | 49.94 | 52.70 | 52.70 | -0.47% | 1,588 |
| Jun 25, 2026 | 53.15 | 53.15 | 52.60 | 52.95 | 52.95 | -2.40% | 68 |
| Jun 24, 2026 | 53.75 | 54.25 | 53.75 | 54.25 | 54.25 | 0.28% | 50 |
| Jun 23, 2026 | 52.70 | 54.60 | 52.70 | 54.10 | 54.10 | 2.17% | 575 |
| Jun 22, 2026 | 53.25 | 54.05 | 52.95 | 52.95 | 52.95 | -0.09% | 6,180 |
| Jun 19, 2026 | 54.15 | 54.15 | 53.00 | 53.00 | 53.00 | -2.30% | 157 |
| Jun 18, 2026 | 54.35 | 54.35 | 54.25 | 54.25 | 54.25 | -1.36% | 60 |