Wacker Neuson SE (FRA:WAC)
Germany · Delayed Price · Currency is EUR 21.90
-0.20 (-0.90%)
At close: Sep 29, 2025
Wacker Neuson SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2025 | 21.90 | 22.10 | 21.65 | 21.65 | 21.65 | -1.37% | 93 |
| Sep 26, 2025 | 22.45 | 22.45 | 21.95 | 21.95 | 21.95 | -2.01% | 595 |
| Sep 25, 2025 | 22.55 | 22.55 | 22.35 | 22.40 | 22.40 | -1.32% | 50 |
| Sep 24, 2025 | 23.20 | 23.20 | 22.70 | 22.70 | 22.70 | -2.99% | 50 |
| Sep 23, 2025 | 23.85 | 24.35 | 23.40 | 23.40 | 23.40 | -2.90% | 111 |
| Sep 22, 2025 | 23.55 | 24.10 | 23.25 | 24.10 | 24.10 | 2.55% | 111 |
| Sep 19, 2025 | 23.60 | 23.65 | 23.50 | 23.50 | 23.50 | -0.21% | 111 |
| Sep 18, 2025 | 23.40 | 23.60 | 23.40 | 23.55 | 23.55 | 0.86% | 111 |
| Sep 17, 2025 | 23.40 | 23.50 | 23.35 | 23.35 | 23.35 | -0.85% | 111 |
| Sep 16, 2025 | 23.90 | 23.95 | 23.55 | 23.55 | 23.55 | -1.46% | 111 |
| Sep 15, 2025 | 23.80 | 24.30 | 23.80 | 23.90 | 23.90 | -1.04% | 100 |
| Sep 12, 2025 | 23.85 | 24.15 | 23.85 | 24.15 | 24.15 | 1.47% | 180 |
| Sep 11, 2025 | 23.75 | 23.90 | 23.70 | 23.80 | 23.80 | 0.63% | 100 |
| Sep 10, 2025 | 23.70 | 23.75 | 23.65 | 23.65 | 23.65 | - | 100 |
| Sep 9, 2025 | 23.80 | 23.90 | 23.65 | 23.65 | 23.65 | -0.63% | 100 |
| Sep 8, 2025 | 23.65 | 24.00 | 23.65 | 23.80 | 23.80 | 2.15% | 100 |
| Sep 5, 2025 | 23.80 | 23.80 | 23.30 | 23.30 | 23.30 | -1.27% | 100 |
| Sep 4, 2025 | 23.50 | 23.60 | 23.35 | 23.60 | 23.60 | - | 80 |
| Sep 3, 2025 | 23.50 | 23.85 | 23.50 | 23.60 | 23.60 | - | 80 |
| Sep 2, 2025 | 24.10 | 24.15 | 23.60 | 23.60 | 23.60 | -3.48% | 80 |
| Sep 1, 2025 | 25.20 | 25.20 | 24.45 | 24.45 | 24.45 | -3.36% | 80 |
| Aug 29, 2025 | 25.20 | 25.55 | 25.20 | 25.30 | 25.30 | -0.98% | 710 |
| Aug 28, 2025 | 25.45 | 25.75 | 25.45 | 25.55 | 25.55 | 0.20% | 710 |
| Aug 27, 2025 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | -1.16% | 710 |
| Aug 26, 2025 | 25.20 | 25.85 | 25.00 | 25.80 | 25.80 | 2.18% | 710 |
| Aug 25, 2025 | 25.20 | 25.45 | 25.20 | 25.25 | 25.25 | - | 1,161 |
| Aug 22, 2025 | 25.05 | 25.35 | 25.05 | 25.25 | 25.25 | 0.20% | 200 |
| Aug 21, 2025 | 25.20 | 25.25 | 25.20 | 25.20 | 25.20 | -0.79% | 200 |
| Aug 20, 2025 | 24.65 | 25.40 | 24.65 | 25.40 | 25.40 | 1.20% | 195 |
| Aug 19, 2025 | 24.40 | 25.10 | 24.40 | 25.10 | 25.10 | 2.87% | 50 |
| Aug 18, 2025 | 24.05 | 24.50 | 24.05 | 24.40 | 24.40 | -0.41% | 240 |
| Aug 15, 2025 | 23.70 | 24.50 | 23.25 | 24.50 | 24.50 | 2.30% | 550 |
| Aug 14, 2025 | 23.10 | 24.95 | 23.10 | 23.95 | 23.95 | 3.01% | 120 |
| Aug 13, 2025 | 23.00 | 23.25 | 23.00 | 23.25 | 23.25 | 1.09% | 100 |
| Aug 12, 2025 | 23.15 | 23.25 | 23.00 | 23.00 | 23.00 | -2.13% | 100 |
| Aug 11, 2025 | 23.00 | 23.50 | 22.95 | 23.50 | 23.50 | 1.08% | 100 |
| Aug 8, 2025 | 23.40 | 23.45 | 22.65 | 23.25 | 23.25 | -0.85% | 120 |
| Aug 7, 2025 | 21.90 | 23.45 | 21.90 | 23.45 | 23.45 | 5.87% | 650 |
| Aug 6, 2025 | 22.20 | 22.40 | 22.15 | 22.15 | 22.15 | -0.23% | 4 |
| Aug 5, 2025 | 22.50 | 22.70 | 22.20 | 22.20 | 22.20 | -1.11% | 4 |
| Aug 4, 2025 | 22.55 | 22.75 | 22.45 | 22.45 | 22.45 | -0.66% | 1,100 |
| Aug 1, 2025 | 22.55 | 22.75 | 22.55 | 22.60 | 22.60 | -2.16% | 1,100 |
| Jul 31, 2025 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | -1.70% | 1,100 |
| Jul 30, 2025 | 22.80 | 23.50 | 22.80 | 23.50 | 23.50 | 1.95% | 1,100 |
| Jul 29, 2025 | 23.05 | 23.30 | 23.05 | 23.05 | 23.05 | -1.28% | 130 |
| Jul 28, 2025 | 23.75 | 23.80 | 23.35 | 23.35 | 23.35 | -0.85% | 130 |
| Jul 25, 2025 | 23.35 | 23.55 | 23.35 | 23.55 | 23.55 | 0.64% | 15 |
| Jul 24, 2025 | 23.55 | 23.60 | 23.40 | 23.40 | 23.40 | 0.21% | 15 |
| Jul 23, 2025 | 22.60 | 23.35 | 22.60 | 23.35 | 23.35 | 4.24% | 15 |
| Jul 22, 2025 | 22.70 | 22.80 | 22.40 | 22.40 | 22.40 | -2.40% | 292 |