Wacker Neuson SE (FRA:WAC)
Germany · Delayed Price · Currency is EUR 22.35
-0.30 (-1.32%)
Last updated: Oct 23, 2026, 9:00 PM CEST
FRA:WAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 22.35 | 22.50 | 22.35 | 22.35 | 22.35 | -1.32% | 400 |
| Oct 22, 2026 | 22.70 | 22.70 | 22.65 | 22.65 | 22.65 | -1.09% | 400 |
| Oct 21, 2026 | 22.40 | 22.90 | 22.40 | 22.90 | 22.90 | 2.46% | - |
| Oct 20, 2026 | 22.65 | 22.65 | 22.30 | 22.35 | 22.35 | -2.61% | - |
| Oct 19, 2026 | 22.80 | 22.95 | 22.80 | 22.95 | 22.95 | -1.08% | - |
| Oct 16, 2026 | 22.55 | 23.20 | 22.55 | 23.20 | 23.20 | 5.94% | - |
| Oct 15, 2026 | 22.40 | 22.40 | 21.90 | 21.90 | 21.90 | -4.16% | 200 |
| Oct 14, 2026 | 22.35 | 22.85 | 22.35 | 22.85 | 22.85 | 2.70% | - |
| Oct 13, 2026 | 22.00 | 22.50 | 22.00 | 22.25 | 22.25 | 0.68% | 270 |
| Oct 12, 2026 | 22.35 | 22.35 | 22.10 | 22.10 | 22.10 | -2.64% | - |
| Oct 9, 2026 | 22.40 | 22.75 | 22.40 | 22.70 | 22.70 | 1.34% | - |
| Oct 8, 2026 | 22.05 | 22.40 | 22.05 | 22.40 | 22.40 | -2.61% | - |
| Oct 7, 2026 | 22.95 | 23.35 | 22.95 | 23.00 | 23.00 | -2.13% | 230 |
| Oct 6, 2026 | 23.45 | 23.50 | 23.45 | 23.50 | 23.50 | - | - |
| Oct 5, 2026 | 23.55 | 23.65 | 23.50 | 23.50 | 23.50 | -0.63% | - |
| Oct 2, 2026 | 23.50 | 24.05 | 23.50 | 23.65 | 23.65 | -0.63% | - |
| Oct 1, 2026 | 23.80 | 23.85 | 23.80 | 23.80 | 23.80 | -0.83% | - |
| Sep 30, 2026 | 24.00 | 24.00 | 23.95 | 24.00 | 24.00 | -0.21% | - |
| Sep 29, 2026 | 23.70 | 24.05 | 23.70 | 24.05 | 24.05 | 1.48% | - |
| Sep 28, 2026 | 23.55 | 23.80 | 23.55 | 23.70 | 23.70 | - | 370 |
| Sep 25, 2026 | 23.10 | 23.70 | 23.10 | 23.70 | 23.70 | 3.04% | - |
| Sep 24, 2026 | 23.80 | 23.80 | 23.00 | 23.00 | 23.00 | -3.77% | 225 |
| Sep 23, 2026 | 24.40 | 24.40 | 23.90 | 23.90 | 23.90 | -0.42% | - |
| Sep 22, 2026 | 23.75 | 24.00 | 23.75 | 24.00 | 24.00 | 1.05% | - |
| Sep 21, 2026 | 23.80 | 24.00 | 23.75 | 23.75 | 23.75 | -3.06% | 150 |
| Sep 18, 2026 | 24.55 | 24.65 | 24.50 | 24.50 | 24.50 | -1.41% | - |
| Sep 17, 2026 | 23.95 | 24.85 | 23.95 | 24.85 | 24.85 | 3.33% | 165 |
| Sep 16, 2026 | 23.90 | 24.05 | 23.90 | 24.05 | 24.05 | 0.63% | - |
| Sep 15, 2026 | 23.15 | 23.90 | 23.15 | 23.90 | 23.90 | - | - |
| Sep 14, 2026 | 23.85 | 23.90 | 23.70 | 23.90 | 23.90 | -0.42% | - |
| Sep 11, 2026 | 23.80 | 24.00 | 23.80 | 24.00 | 24.00 | - | - |
| Sep 10, 2026 | 23.95 | 24.25 | 23.95 | 24.00 | 24.00 | -0.21% | - |
| Sep 9, 2026 | 23.95 | 24.30 | 23.95 | 24.05 | 24.05 | -1.43% | - |
| Sep 8, 2026 | 23.40 | 24.40 | 23.40 | 24.40 | 24.40 | 3.17% | 10 |
| Sep 7, 2026 | 23.45 | 23.70 | 23.45 | 23.65 | 23.65 | -0.63% | - |
| Sep 4, 2026 | 22.60 | 23.80 | 22.60 | 23.80 | 23.80 | 5.08% | 1,152 |
| Sep 3, 2026 | 22.10 | 22.65 | 22.10 | 22.65 | 22.65 | 1.80% | - |
| Sep 2, 2026 | 22.15 | 22.25 | 22.15 | 22.25 | 22.25 | -0.67% | - |
| Sep 1, 2026 | 22.55 | 22.65 | 22.40 | 22.40 | 22.40 | -1.97% | - |
| Aug 31, 2026 | 22.95 | 22.95 | 22.65 | 22.85 | 22.85 | -0.22% | 560 |
| Aug 28, 2026 | 22.85 | 23.00 | 22.85 | 22.90 | 22.90 | - | 55 |
| Aug 27, 2026 | 22.50 | 22.90 | 22.50 | 22.90 | 22.90 | 0.88% | 52 |
| Aug 26, 2026 | 21.65 | 22.70 | 21.65 | 22.70 | 22.70 | 4.37% | - |
| Aug 25, 2026 | 21.15 | 21.75 | 21.15 | 21.75 | 21.75 | 2.84% | - |
| Aug 24, 2026 | 20.95 | 21.15 | 20.95 | 21.15 | 21.15 | 0.48% | - |
| Aug 21, 2026 | 20.65 | 21.05 | 20.65 | 21.05 | 21.05 | 1.69% | - |
| Aug 20, 2026 | 20.70 | 20.85 | 20.70 | 20.70 | 20.70 | -0.24% | - |
| Aug 19, 2026 | 20.40 | 20.75 | 20.40 | 20.75 | 20.75 | 1.97% | - |
| Aug 18, 2026 | 20.50 | 20.70 | 20.35 | 20.35 | 20.35 | -1.69% | 250 |
| Aug 17, 2026 | 20.75 | 20.75 | 20.70 | 20.70 | 20.70 | -1.66% | - |