Wacker Neuson SE (FRA:WAC)
Germany · Delayed Price · Currency is EUR 24.55
+0.15 (0.61%)
Dec 19, 2025, 4:00 PM EST
Wacker Neuson SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 14, 2025 | 18.08 | 18.20 | 17.84 | 18.20 | 18.20 | -0.11% | 995 |
| Nov 13, 2025 | 18.60 | 18.70 | 18.22 | 18.22 | 18.22 | 0.33% | - |
| Nov 12, 2025 | 18.16 | 18.36 | 18.04 | 18.16 | 18.16 | 0.11% | - |
| Nov 11, 2025 | 17.96 | 18.14 | 17.96 | 18.14 | 18.14 | 0.22% | - |
| Nov 10, 2025 | 18.04 | 18.18 | 18.04 | 18.10 | 18.10 | 1.12% | - |
| Nov 7, 2025 | 17.98 | 18.22 | 17.86 | 17.90 | 17.90 | -1.10% | 350 |
| Nov 6, 2025 | 18.22 | 18.28 | 18.10 | 18.10 | 18.10 | -0.88% | 120 |
| Nov 5, 2025 | 18.24 | 18.36 | 18.24 | 18.26 | 18.26 | -1.30% | - |
| Nov 4, 2025 | 18.56 | 18.56 | 18.36 | 18.50 | 18.50 | -1.18% | - |
| Nov 3, 2025 | 18.74 | 18.92 | 18.72 | 18.72 | 18.72 | -0.64% | - |
| Oct 31, 2025 | 18.78 | 18.92 | 18.78 | 18.84 | 18.84 | -0.32% | - |
| Oct 30, 2025 | 19.00 | 19.00 | 18.84 | 18.90 | 18.90 | -0.63% | 495 |
| Oct 29, 2025 | 18.82 | 19.10 | 18.82 | 19.02 | 19.02 | 0.96% | 250 |
| Oct 28, 2025 | 19.04 | 19.04 | 18.84 | 18.84 | 18.84 | -2.08% | 399 |
| Oct 27, 2025 | 19.32 | 19.42 | 19.24 | 19.24 | 19.24 | -0.31% | - |
| Oct 24, 2025 | 19.24 | 19.40 | 19.24 | 19.30 | 19.30 | 0.10% | - |
| Oct 23, 2025 | 18.86 | 19.28 | 18.86 | 19.28 | 19.28 | 2.34% | - |
| Oct 22, 2025 | 18.68 | 18.92 | 18.68 | 18.84 | 18.84 | 0.53% | 50 |
| Oct 21, 2025 | 18.86 | 18.96 | 18.74 | 18.74 | 18.74 | -1.47% | - |
| Oct 20, 2025 | 19.02 | 19.02 | 18.72 | 19.02 | 19.02 | 3.26% | 671 |
| Oct 17, 2025 | 18.24 | 18.42 | 18.06 | 18.42 | 18.42 | -0.54% | - |
| Oct 16, 2025 | 18.48 | 18.52 | 18.42 | 18.52 | 18.52 | -1.17% | - |
| Oct 15, 2025 | 18.88 | 19.10 | 18.74 | 18.74 | 18.74 | - | - |
| Oct 14, 2025 | 19.28 | 19.38 | 18.42 | 18.74 | 18.74 | -4.00% | 300 |
| Oct 13, 2025 | 20.85 | 20.85 | 19.52 | 19.52 | 19.52 | -5.70% | 36 |