Nemetschek SE (FRA:NEM0)
Germany · Delayed Price · Currency is EUR 13.40
-0.10 (-0.74%)
At close: Oct 23, 2026
FRA:NEM0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 13.40 | 13.40 | 13.40 | 13.40 | 13.40 | -0.74% | - |
| Oct 22, 2026 | 13.50 | 13.50 | 13.50 | 13.50 | 13.50 | 3.05% | - |
| Oct 21, 2026 | 14.00 | 14.00 | 13.10 | 13.10 | 13.10 | -25.57% | 800 |
| Oct 20, 2026 | 13.80 | 17.60 | 13.80 | 17.60 | 17.60 | 33.33% | 568 |
| Oct 19, 2026 | 13.20 | 13.20 | 13.20 | 13.20 | 13.20 | 0.76% | - |
| Oct 16, 2026 | 13.10 | 13.10 | 13.10 | 13.10 | 13.10 | 5.65% | - |
| Oct 15, 2026 | 12.60 | 12.60 | 12.40 | 12.40 | 12.40 | -3.13% | - |
| Oct 14, 2026 | 12.80 | 12.80 | 12.80 | 12.80 | 12.80 | 2.40% | - |
| Oct 13, 2026 | 12.50 | 12.50 | 12.50 | 12.50 | 12.50 | 4.17% | - |
| Oct 12, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | 4.35% | - |
| Oct 9, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Oct 8, 2026 | 11.40 | 11.40 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Oct 7, 2026 | 11.50 | 11.50 | 11.50 | 11.50 | 11.50 | 0.88% | - |
| Oct 6, 2026 | 11.30 | 11.40 | 11.30 | 11.40 | 11.40 | 2.70% | - |
| Oct 5, 2026 | 11.10 | 11.10 | 11.10 | 11.10 | 11.10 | 3.74% | - |
| Oct 2, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -3.60% | - |
| Oct 1, 2026 | 10.60 | 11.10 | 10.60 | 11.10 | 11.10 | 2.78% | - |
| Sep 30, 2026 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Sep 29, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Sep 28, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 0.92% | - |
| Sep 25, 2026 | 10.80 | 10.90 | 10.80 | 10.90 | 10.90 | 0.93% | - |
| Sep 24, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | - | - |
| Sep 23, 2026 | 11.00 | 11.00 | 10.80 | 10.80 | 10.80 | -3.57% | - |
| Sep 22, 2026 | 10.60 | 11.20 | 10.60 | 11.20 | 11.20 | 4.67% | - |
| Sep 21, 2026 | 10.70 | 10.70 | 10.70 | 10.70 | 10.70 | - | - |
| Sep 18, 2026 | 10.80 | 10.80 | 10.70 | 10.70 | 10.70 | 1.90% | - |
| Sep 17, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 16, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | - |
| Sep 15, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Sep 14, 2026 | 10.50 | 10.60 | 10.50 | 10.60 | 10.60 | 0.95% | - |
| Sep 11, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | -0.94% | - |
| Sep 10, 2026 | 10.60 | 10.60 | 10.60 | 10.60 | 10.60 | -0.93% | - |
| Sep 9, 2026 | 10.90 | 10.90 | 10.70 | 10.70 | 10.70 | -2.73% | - |
| Sep 8, 2026 | 11.20 | 11.20 | 11.00 | 11.00 | 11.00 | -1.79% | - |
| Sep 7, 2026 | 11.20 | 11.20 | 11.20 | 11.20 | 11.20 | -7.44% | - |
| Sep 4, 2026 | 12.10 | 12.10 | 12.10 | 12.10 | 12.10 | 2.54% | - |
| Sep 3, 2026 | 11.80 | 11.80 | 11.80 | 11.80 | 11.80 | -1.67% | - |
| Sep 2, 2026 | 12.00 | 12.00 | 12.00 | 12.00 | 12.00 | -4.76% | - |
| Sep 1, 2026 | 12.60 | 12.60 | 12.60 | 12.60 | 12.60 | -19.23% | - |
| Aug 31, 2026 | 15.60 | 15.60 | 15.60 | 15.60 | 15.60 | -0.64% | 2 |
| Aug 28, 2026 | 12.60 | 15.70 | 12.60 | 15.70 | 15.70 | 34.19% | 800 |
| Aug 27, 2026 | 11.70 | 11.70 | 11.70 | 11.70 | 11.70 | 1.74% | - |
| Aug 26, 2026 | 11.50 | 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% | - |