Nemetschek SE (FRA:NEM0)
Germany · Delayed Price · Currency is EUR 11.50
-0.20 (-1.71%)
Last updated: Aug 26, 2026, 8:07 AM CET
FRA:NEM0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | - | -1.71% | - |
| Aug 25, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 0.86% | - |
| Aug 24, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Aug 21, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | 5.45% | - |
| Aug 20, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | - | - |
| Aug 19, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 3.77% | - |
| Aug 18, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Aug 17, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Aug 14, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 13, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 12, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -1.87% | - |
| Aug 11, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Aug 10, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Aug 7, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 6, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 5, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 4, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Aug 3, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Jul 31, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -9.48% | - |
| Jul 30, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | - |
| Jul 29, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | -15.33% | - |
| Jul 28, 2026 | 10.60 | 13.70 | 10.60 | 13.70 | 13.70 | 37.00% | 500 |
| Jul 27, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 24, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 23, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | - |
| Jul 22, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jul 21, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jul 20, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jul 17, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -2.50% | - |
| Jul 16, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 2.56% | - |
| Jul 15, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jul 14, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | - | - |
| Jul 13, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -0.51% | - |
| Jul 10, 2026 | 9.80 | 9.80 | 9.80 | 9.80 | 9.80 | 0.51% | - |
| Jul 9, 2026 | 9.75 | 9.75 | 9.75 | 9.75 | 9.75 | -3.47% | - |
| Jul 8, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.98% | - |
| Jul 7, 2026 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | 2.00% | - |
| Jul 6, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | - | - |
| Jul 3, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | 1.01% | - |
| Jul 2, 2026 | 9.90 | 9.90 | 9.90 | 9.90 | 9.90 | 2.06% | - |
| Jul 1, 2026 | 9.20 | 9.70 | 9.20 | 9.70 | 9.70 | 1.57% | 5 |
| Jun 30, 2026 | 9.55 | 9.55 | 9.55 | 9.55 | 9.55 | 4.95% | - |
| Jun 29, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 3.41% | - |
| Jun 26, 2026 | 8.80 | 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% | - |