Nemetschek SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	68.25	68.40	66.20	66.20	66.20	-2.63%	182,730
Feb 11, 2026	69.78	70.45	67.75	67.99	67.99	-5.16%	22,701
Feb 10, 2026	71.53	72.30	71.00	71.69	71.69	0.09%	685,574
Feb 9, 2026	70.90	71.80	70.60	71.62	71.62	1.17%	17,202
Feb 6, 2026	71.08	71.50	69.20	70.80	70.80	-1.33%	85,130
Feb 5, 2026	72.50	73.65	71.40	71.75	71.75	-1.78%	16,139
Feb 4, 2026	71.58	73.85	70.95	73.05	73.05	0.96%	81,649
Feb 3, 2026	76.70	77.00	71.50	72.36	72.36	-5.91%	104,145
Feb 2, 2026	76.80	77.30	74.75	76.90	76.90	5.20%	22,589
Jan 30, 2026	73.48	74.60	72.90	73.10	73.10	-1.10%	34,488
Jan 29, 2026	76.50	78.10	73.90	73.91	73.91	-3.32%	144,628
Jan 28, 2026	76.85	77.35	76.15	76.45	76.45	-1.48%	219,247
Jan 27, 2026	81.68	82.75	75.70	77.60	77.60	-5.13%	333,551
Jan 26, 2026	83.03	83.10	78.70	81.80	81.80	6.51%	77,838
Jan 23, 2026	78.00	78.00	76.00	76.80	76.80	0.07%	1,080
Jan 22, 2026	74.95	76.75	74.20	76.75	76.75	3.35%	1,322
Jan 21, 2026	75.68	76.15	72.85	74.26	74.26	-2.60%	73,288
Jan 20, 2026	79.38	79.50	76.00	76.25	76.25	-5.04%	831
Jan 19, 2026	80.90	81.55	80.25	80.30	80.30	-2.49%	987
Jan 16, 2026	83.78	84.00	82.00	82.35	82.35	-2.40%	10,731
Jan 15, 2026	86.65	87.05	83.95	84.38	84.38	-2.96%	17,412
Jan 14, 2026	89.63	89.85	86.50	86.95	86.95	-3.44%	6,732
Jan 13, 2026	92.50	92.60	89.70	90.05	90.05	-2.01%	84,919
Jan 12, 2026	91.83	92.45	91.10	91.90	91.90	0.11%	6,408
Jan 9, 2026	90.85	92.30	89.90	91.80	91.80	1.60%	2,241
Jan 8, 2026	92.50	93.25	90.25	90.35	90.35	-2.38%	15,022
Jan 7, 2026	91.58	92.55	91.30	92.55	92.55	2.71%	67,563
Jan 6, 2026	92.20	92.40	89.40	90.11	90.11	-2.69%	16,659
Jan 5, 2026	90.25	92.65	89.60	92.60	92.60	0.16%	85,860
Jan 2, 2026	92.55	93.50	89.90	92.45	92.45	-0.38%	96,921
Dec 30, 2025	92.60	93.15	92.45	92.80	92.80	-0.75%	230
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