Wacker Neuson SE (FRA:WAC)
Germany · Delayed Price · Currency is EUR 24.50
-0.35 (-1.41%)
At close: Sep 18, 2026
FRA:WAC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 14, 2026 | 20.80 | 21.05 | 20.70 | 21.05 | 21.05 | -0.47% | - |
| Aug 13, 2026 | 21.00 | 21.15 | 20.95 | 21.15 | 21.15 | -0.24% | - |
| Aug 12, 2026 | 20.85 | 21.20 | 20.85 | 21.20 | 21.20 | - | - |
| Aug 11, 2026 | 21.60 | 21.60 | 21.15 | 21.20 | 21.20 | -2.08% | - |
| Aug 10, 2026 | 21.95 | 22.00 | 21.65 | 21.65 | 21.65 | -3.13% | 90 |
| Aug 7, 2026 | 22.25 | 22.35 | 22.20 | 22.35 | 22.35 | -0.22% | 80 |
| Aug 6, 2026 | 22.20 | 22.45 | 22.20 | 22.40 | 22.40 | 0.22% | - |
| Aug 5, 2026 | 22.20 | 22.35 | 22.20 | 22.35 | 22.35 | 1.13% | 270 |
| Aug 4, 2026 | 22.05 | 22.10 | 22.05 | 22.10 | 22.10 | 0.45% | - |
| Aug 3, 2026 | 21.65 | 22.05 | 21.65 | 22.00 | 22.00 | 0.92% | 160 |
| Jul 31, 2026 | 22.35 | 22.50 | 21.80 | 21.80 | 21.80 | -3.33% | - |
| Jul 30, 2026 | 22.15 | 22.55 | 22.15 | 22.55 | 22.55 | 0.22% | - |
| Jul 29, 2026 | 22.05 | 22.55 | 22.05 | 22.50 | 22.50 | 0.67% | - |
| Jul 28, 2026 | 21.90 | 22.45 | 21.90 | 22.35 | 22.35 | - | 692 |
| Jul 27, 2026 | 22.30 | 22.35 | 22.05 | 22.35 | 22.35 | 3.23% | 775 |
| Jul 24, 2026 | 21.50 | 21.95 | 21.50 | 21.65 | 21.65 | 1.41% | - |
| Jul 23, 2026 | 21.00 | 21.65 | 21.00 | 21.35 | 21.35 | -0.93% | 30 |
| Jul 22, 2026 | 20.50 | 21.55 | 20.50 | 21.55 | 21.55 | 5.64% | 600 |
| Jul 21, 2026 | 20.15 | 20.40 | 20.05 | 20.40 | 20.40 | -0.24% | - |
| Jul 20, 2026 | 20.75 | 21.05 | 20.45 | 20.45 | 20.45 | -1.21% | 300 |
| Jul 17, 2026 | 19.46 | 20.70 | 19.46 | 20.70 | 20.70 | 5.83% | 65 |
| Jul 16, 2026 | 19.32 | 19.68 | 19.32 | 19.56 | 19.56 | -0.10% | - |
| Jul 15, 2026 | 19.10 | 19.58 | 19.10 | 19.58 | 19.58 | 1.66% | - |
| Jul 14, 2026 | 18.94 | 19.26 | 18.94 | 19.26 | 19.26 | 0.73% | - |
| Jul 13, 2026 | 19.22 | 19.22 | 18.96 | 19.12 | 19.12 | 0.63% | 100 |