Nemetschek SE (FRA:NEM0)
Germany · Delayed Price · Currency is EUR 8.80
-0.45 (-4.86%)
Last updated: Jun 26, 2026, 8:04 AM CET
FRA:NEM0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 26, 2026 | 8.80 | 8.80 | 8.80 | 8.80 | - | -4.86% | - |
| Jun 25, 2026 | 9.25 | 9.25 | 9.25 | 9.25 | 9.25 | 18.59% | - |
| Jun 24, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | -14.29% | 20 |
| Jun 23, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | -1.09% | - |
| Jun 22, 2026 | 9.20 | 9.20 | 9.20 | 9.20 | 9.20 | -2.13% | - |
| Jun 19, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | -0.53% | - |
| Jun 18, 2026 | 9.45 | 9.45 | 9.45 | 9.45 | 9.45 | -1.56% | - |
| Jun 17, 2026 | 9.60 | 9.60 | 9.60 | 9.60 | 9.60 | -1.54% | - |
| Jun 16, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| Jun 15, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -1.96% | - |
| Jun 12, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | -3.77% | - |
| Jun 11, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -3.64% | - |
| Jun 10, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Jun 9, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -0.88% | - |
| Jun 8, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -5.04% | - |
| Jun 5, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.90 | 10.19% | - |
| Jun 4, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | -2.70% | - |
| Jun 3, 2026 | 11.60 | 11.60 | 11.10 | 11.10 | 11.10 | -7.50% | - |
| Jun 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 8.11% | - |
| Jun 1, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3.74% | - |
| May 29, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -1.83% | - |
| May 28, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.90 | -2.68% | - |
| May 27, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -1.75% | - |
| May 26, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | 0.88% | - |
| May 25, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.30 | -1.74% | - |
| May 22, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | -0.23% | - |
| May 21, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.53 | -0.85% | - |
| May 20, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.63 | 11.43% | - |
| May 19, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.43 | 0.96% | - |
| May 18, 2026 | 10.40 | 10.40 | 10.40 | 10.40 | 10.33 | 1.96% | - |
| May 15, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | - | - |
| May 14, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.13 | -3.77% | - |
| May 13, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.53 | -1.85% | - |
| May 12, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.73 | -0.92% | - |
| May 11, 2026 | 10.90 | 10.90 | 10.90 | 10.90 | 10.83 | -3.54% | - |
| May 8, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | - | - |
| May 7, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | -1.74% | - |
| May 6, 2026 | 11.30 | 11.50 | 11.30 | 11.50 | 11.43 | 0.88% | - |
| May 5, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.33 | 3.64% | - |
| May 4, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | -2.65% | - |
| Apr 30, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | 2.73% | - |
| Apr 29, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 10.93 | -2.65% | - |
| Apr 28, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | - | - |
| Apr 27, 2026 | 11.30 | 11.30 | 11.30 | 11.30 | 11.23 | -20.42% | - |
| Apr 24, 2026 | 14.20 | 14.20 | 14.20 | 14.20 | 14.11 | 19.33% | 1,000 |
| Apr 23, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.82 | -3.25% | - |
| Apr 22, 2026 | 12.30 | 12.30 | 12.30 | 12.30 | 12.22 | 3.36% | - |
| Apr 21, 2026 | 11.90 | 11.90 | 11.90 | 11.90 | 11.82 | -24.20% | - |
| Apr 20, 2026 | 17.50 | 17.50 | 15.70 | 15.70 | 15.60 | 41.44% | 32 |
| Apr 17, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.03 | 5.71% | - |