Nemetschek SE (LON:0FDT)
London · Delayed Price · Currency is GBP · Price in EUR 93.50
0.00 (0.00%)
At close: Dec 29, 2025
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 29, 2025 | 93.03 | 93.50 | 92.65 | 93.50 | 93.50 | 0.81% | 4,843 |
| Dec 23, 2025 | 94.45 | 94.65 | 92.45 | 92.75 | 92.75 | -0.91% | 499 |
| Dec 22, 2025 | 93.73 | 94.05 | 93.45 | 93.60 | 93.60 | -0.11% | 360 |
| Dec 19, 2025 | 93.88 | 94.20 | 93.05 | 93.70 | 93.70 | -0.69% | 31,560 |
| Dec 18, 2025 | 91.78 | 94.35 | 91.60 | 94.35 | 94.35 | 2.28% | 125 |
| Dec 17, 2025 | 92.70 | 93.05 | 91.85 | 92.25 | 92.25 | -0.70% | 142 |
| Dec 16, 2025 | 92.65 | 93.40 | 92.00 | 92.90 | 92.90 | 0.16% | 204,262 |
| Dec 15, 2025 | 93.38 | 94.10 | 92.50 | 92.75 | 92.75 | -0.32% | 2,333 |
| Dec 12, 2025 | 93.03 | 94.10 | 92.45 | 93.05 | 93.05 | 0.76% | 93,717 |
| Dec 11, 2025 | 91.23 | 92.90 | 90.95 | 92.35 | 92.35 | 0.87% | 1,430 |
| Dec 10, 2025 | 92.05 | 91.95 | 90.85 | 91.55 | 91.55 | -0.33% | 21,047 |
| Dec 9, 2025 | 91.13 | 92.05 | 91.20 | 91.85 | 91.85 | 0.49% | 210 |
| Dec 8, 2025 | 93.53 | 93.90 | 91.40 | 91.40 | 91.40 | -1.98% | 1,700 |
| Dec 5, 2025 | 94.50 | 94.90 | 92.20 | 93.25 | 93.25 | -1.53% | 46,013 |
| Dec 4, 2025 | 94.45 | 95.05 | 94.10 | 94.70 | 94.70 | 0.85% | 3,390 |
| Dec 3, 2025 | 95.53 | 96.05 | 93.85 | 93.90 | 93.90 | -1.83% | 1,763 |
| Dec 2, 2025 | 94.75 | 95.95 | 94.50 | 95.65 | 95.65 | 0.26% | 39,724 |
| Dec 1, 2025 | 95.73 | 96.00 | 94.70 | 95.40 | 95.40 | -1.34% | 6,604 |
| Nov 28, 2025 | 94.50 | 96.70 | 94.35 | 96.70 | 96.70 | 2.49% | 4,789 |
| Nov 27, 2025 | 93.88 | 94.80 | 93.65 | 94.35 | 94.35 | 0.53% | 621 |
| Nov 26, 2025 | 94.10 | 94.65 | 92.80 | 93.85 | 93.85 | 0.37% | 9,605 |
| Nov 25, 2025 | 92.80 | 93.50 | 91.40 | 93.50 | 93.50 | 1.14% | 29,019 |
| Nov 24, 2025 | 93.18 | 93.80 | 91.40 | 92.45 | 92.45 | 3.99% | 10,985 |
| Nov 21, 2025 | 88.25 | 90.80 | 88.00 | 88.90 | 88.90 | -0.34% | 12,228 |
| Nov 20, 2025 | 89.43 | 89.80 | 88.95 | 89.20 | 89.20 | 0.51% | 2,297 |
| Nov 19, 2025 | 87.48 | 89.50 | 87.30 | 88.75 | 88.75 | 0.85% | 1,899 |
| Nov 18, 2025 | 88.15 | 88.60 | 87.35 | 88.00 | 88.00 | -1.73% | 322,755 |
| Nov 17, 2025 | 91.03 | 91.20 | 89.50 | 89.55 | 89.55 | -2.08% | 559 |
| Nov 14, 2025 | 92.35 | 92.50 | 90.05 | 91.45 | 91.45 | -1.24% | 1,604 |
| Nov 13, 2025 | 93.63 | 94.00 | 92.60 | 92.60 | 92.60 | -0.69% | 7,567 |
| Nov 12, 2025 | 93.48 | 93.95 | 92.80 | 93.25 | 93.25 | 0.21% | 46,842 |
| Nov 11, 2025 | 92.95 | 93.50 | 92.85 | 93.05 | 93.05 | -0.11% | 163 |
| Nov 10, 2025 | 95.08 | 95.55 | 92.90 | 93.15 | 93.15 | -0.16% | 6,914 |
| Nov 7, 2025 | 93.18 | 94.35 | 92.35 | 93.30 | 93.30 | 0.38% | 7,919 |
| Nov 6, 2025 | 98.85 | 98.90 | 92.95 | 92.95 | 92.95 | -6.63% | 1,638 |
| Nov 5, 2025 | 100.00 | 100.30 | 98.20 | 99.55 | 99.55 | 1.69% | 241,971 |
| Nov 4, 2025 | 103.55 | 103.90 | 94.35 | 97.90 | 97.90 | -2.20% | 9,596 |
| Nov 3, 2025 | 100.13 | 101.00 | 99.20 | 100.10 | 100.10 | 0.10% | 233,036 |
| Oct 31, 2025 | 101.30 | 101.50 | 100.00 | 100.00 | 100.00 | -1.57% | 11,978 |
| Oct 30, 2025 | 101.10 | 101.90 | 100.60 | 101.60 | 101.60 | 0.49% | 4,790 |
| Oct 29, 2025 | 102.35 | 103.40 | 100.90 | 101.10 | 101.10 | -1.75% | 141,726 |
| Oct 28, 2025 | 104.00 | 104.30 | 102.40 | 102.90 | 102.90 | 0.19% | 6,189 |
| Oct 27, 2025 | 104.90 | 105.10 | 102.20 | 102.70 | 102.70 | -1.53% | 12,844 |
| Oct 24, 2025 | 104.70 | 105.10 | 103.80 | 104.30 | 104.30 | 1.62% | 33,279 |
| Oct 23, 2025 | 103.85 | 104.00 | 101.80 | 102.63 | 102.63 | -2.17% | 24,561 |
| Oct 22, 2025 | 104.90 | 105.90 | 103.80 | 104.91 | 104.90 | -0.38% | 126,093 |
| Oct 21, 2025 | 105.50 | 105.80 | 105.20 | 105.30 | 105.30 | -0.05% | 971 |
| Oct 20, 2025 | 104.10 | 105.35 | 104.00 | 105.35 | 105.35 | 2.58% | 19,854 |
| Oct 17, 2025 | 103.55 | 103.90 | 102.10 | 102.70 | 102.70 | -2.28% | 2,413 |
| Oct 16, 2025 | 105.50 | 106.20 | 104.90 | 105.10 | 105.10 | -0.66% | 66,784 |