Wacker Neuson SE (FRA:WAC)
Germany · Delayed Price · Currency is EUR 19.42
-0.22 (-1.12%)
At close: Jan 30, 2026
Wacker Neuson SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 30, 2026 | 19.34 | 19.60 | 19.34 | 19.42 | 19.42 | -1.12% | 60 |
| Jan 29, 2026 | 20.00 | 20.00 | 19.64 | 19.64 | 19.64 | -2.53% | 606 |
| Jan 28, 2026 | 20.20 | 20.25 | 19.94 | 20.15 | 20.15 | -0.25% | 640 |
| Jan 27, 2026 | 19.46 | 20.20 | 19.46 | 20.20 | 20.20 | 4.12% | - |
| Jan 26, 2026 | 18.76 | 19.40 | 18.40 | 19.40 | 19.40 | 4.75% | 20 |
| Jan 23, 2026 | 19.56 | 19.56 | 18.42 | 18.52 | 18.52 | -5.70% | 2,096 |
| Jan 22, 2026 | 22.90 | 23.25 | 19.60 | 19.64 | 19.64 | -14.61% | 1,570 |
| Jan 21, 2026 | 22.90 | 23.15 | 22.90 | 23.00 | 23.00 | -0.43% | 250 |
| Jan 20, 2026 | 23.15 | 23.15 | 23.05 | 23.10 | 23.10 | -0.65% | - |
| Jan 19, 2026 | 22.80 | 23.25 | 22.80 | 23.25 | 23.25 | -3.93% | - |
| Jan 16, 2026 | 23.65 | 24.20 | 23.65 | 24.20 | 24.20 | 1.26% | 15 |
| Jan 15, 2026 | 23.95 | 24.05 | 23.85 | 23.90 | 23.90 | -1.24% | 200 |
| Jan 14, 2026 | 24.25 | 24.30 | 24.20 | 24.20 | 24.20 | -1.83% | 128 |
| Jan 13, 2026 | 24.70 | 24.80 | 24.65 | 24.65 | 24.65 | -1.20% | - |
| Jan 12, 2026 | 24.45 | 24.95 | 24.45 | 24.95 | 24.95 | - | 300 |
| Jan 9, 2026 | 24.75 | 25.20 | 24.55 | 24.95 | 24.95 | 1.63% | 1,218 |
| Jan 8, 2026 | 24.75 | 24.85 | 24.55 | 24.55 | 24.55 | -1.60% | - |
| Jan 7, 2026 | 24.80 | 24.95 | 24.80 | 24.95 | 24.95 | 0.60% | - |
| Jan 6, 2026 | 24.45 | 24.80 | 24.45 | 24.80 | 24.80 | -0.80% | 25 |
| Jan 5, 2026 | 24.75 | 25.00 | 24.75 | 25.00 | 25.00 | 2.04% | 450 |
| Jan 2, 2026 | 24.70 | 24.70 | 24.40 | 24.50 | 24.50 | -0.61% | 50 |
| Dec 30, 2025 | 24.25 | 24.65 | 24.25 | 24.65 | 24.65 | 1.86% | - |
| Dec 29, 2025 | 24.20 | 24.50 | 24.20 | 24.20 | 24.20 | - | 1,057 |
| Dec 23, 2025 | 24.25 | 24.30 | 24.05 | 24.20 | 24.20 | -0.82% | 571 |
| Dec 22, 2025 | 24.40 | 24.45 | 24.35 | 24.40 | 24.40 | -0.61% | 768 |
| Dec 19, 2025 | 24.55 | 24.55 | 24.40 | 24.55 | 24.55 | 0.61% | - |
| Dec 18, 2025 | 24.05 | 24.40 | 24.05 | 24.40 | 24.40 | - | 30 |
| Dec 17, 2025 | 24.30 | 24.45 | 24.30 | 24.40 | 24.40 | - | - |
| Dec 16, 2025 | 24.80 | 24.80 | 24.40 | 24.40 | 24.40 | -0.61% | 150 |
| Dec 15, 2025 | 24.70 | 24.70 | 24.55 | 24.55 | 24.55 | - | 300 |
| Dec 12, 2025 | 24.70 | 24.85 | 24.55 | 24.55 | 24.55 | 0.82% | 125 |
| Dec 11, 2025 | 24.00 | 24.35 | 24.00 | 24.35 | 24.35 | -0.41% | - |
| Dec 10, 2025 | 24.00 | 24.45 | 24.00 | 24.45 | 24.45 | 0.20% | - |
| Dec 9, 2025 | 25.10 | 25.35 | 24.40 | 24.40 | 24.40 | -4.31% | 490 |
| Dec 8, 2025 | 25.55 | 25.85 | 25.30 | 25.50 | 25.50 | 2.41% | 1,306 |
| Dec 5, 2025 | 24.40 | 24.90 | 24.40 | 24.90 | 24.90 | 0.81% | - |
| Dec 4, 2025 | 25.35 | 25.70 | 24.70 | 24.70 | 24.70 | -3.14% | 365 |
| Dec 3, 2025 | 23.90 | 25.90 | 23.90 | 25.50 | 25.50 | 6.25% | 4,250 |
| Dec 2, 2025 | 18.86 | 24.00 | 18.82 | 24.00 | 24.00 | 27.39% | 1,045 |
| Dec 1, 2025 | 19.08 | 19.08 | 18.72 | 18.84 | 18.84 | -0.11% | 50 |
| Nov 28, 2025 | 18.86 | 18.88 | 18.80 | 18.86 | 18.86 | - | 10 |
| Nov 27, 2025 | 18.82 | 18.86 | 18.82 | 18.86 | 18.86 | 0.53% | - |
| Nov 26, 2025 | 18.84 | 18.84 | 18.72 | 18.76 | 18.76 | 1.41% | - |
| Nov 25, 2025 | 19.00 | 19.00 | 18.26 | 18.50 | 18.50 | -5.42% | - |
| Nov 24, 2025 | 17.84 | 19.56 | 17.84 | 19.56 | 19.56 | 9.89% | 1,002 |
| Nov 21, 2025 | 17.56 | 17.80 | 17.56 | 17.80 | 17.80 | -0.89% | - |
| Nov 20, 2025 | 18.02 | 18.02 | 17.96 | 17.96 | 17.96 | - | - |
| Nov 19, 2025 | 17.70 | 17.96 | 17.70 | 17.96 | 17.96 | 1.47% | - |
| Nov 18, 2025 | 17.62 | 17.84 | 17.62 | 17.70 | 17.70 | 0.11% | - |
| Nov 17, 2025 | 18.16 | 18.16 | 17.68 | 17.68 | 17.68 | -2.86% | 431 |