Nemetschek SE (LON:0FDT)
London · Delayed Price · Currency is GBP · Price in EUR 66.60
-1.69 (-2.48%)
At close: Sep 2, 2026
LON:0FDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 67.30 | 67.35 | 66.00 | 66.90 | 66.90 | -2.04% | 2,104 |
| Sep 1, 2026 | 70.00 | 69.95 | 67.40 | 68.29 | 68.29 | -2.88% | 153,200 |
| Aug 31, 2026 | 70.35 | 71.15 | 69.75 | 70.32 | 70.32 | -0.68% | 27,383 |
| Aug 28, 2026 | 73.08 | 72.15 | 70.50 | 70.80 | 70.80 | -0.84% | 84,977 |
| Aug 27, 2026 | 63.73 | 71.40 | 65.80 | 71.40 | 71.40 | 10.10% | 149,350 |
| Aug 26, 2026 | 62.95 | 65.30 | 64.20 | 64.85 | 64.85 | -1.97% | 2,253 |
| Aug 25, 2026 | 67.63 | 67.05 | 64.90 | 66.15 | 66.15 | 0.23% | 44,042 |
| Aug 24, 2026 | 66.30 | 66.20 | 65.20 | 66.00 | 66.00 | 0.53% | 1,098 |
| Aug 21, 2026 | 64.00 | 66.00 | 63.80 | 65.65 | 65.65 | 0.84% | 3,841 |
| Aug 20, 2026 | 62.70 | 65.80 | 62.60 | 65.10 | 65.10 | 3.99% | 4,456 |
| Aug 19, 2026 | 62.65 | 62.70 | 60.80 | 62.60 | 62.60 | -0.48% | 1,403 |
| Aug 18, 2026 | 60.10 | 63.20 | 60.70 | 62.90 | 62.90 | 4.14% | 44,861 |
| Aug 17, 2026 | 62.60 | 61.70 | 60.40 | 60.40 | 60.40 | -2.19% | 377 |
| Aug 14, 2026 | 59.03 | 63.00 | 60.50 | 61.75 | 61.75 | 8.05% | 42,281 |
| Aug 13, 2026 | 57.73 | 59.10 | 57.00 | 57.15 | 57.15 | -2.31% | 54,783 |
| Aug 12, 2026 | 61.88 | 59.50 | 58.40 | 58.50 | 58.50 | -1.93% | 1,118 |
| Aug 11, 2026 | 60.65 | 60.90 | 59.00 | 59.65 | 59.65 | -2.93% | 9,119 |
| Aug 10, 2026 | 64.20 | 61.45 | 60.15 | 61.45 | 61.45 | 1.40% | 754 |
| Aug 7, 2026 | 56.10 | 61.15 | 56.90 | 60.60 | 60.60 | 6.69% | 427,788 |
| Aug 6, 2026 | 58.60 | 57.90 | 56.35 | 56.80 | 56.80 | -0.35% | 778 |
| Aug 5, 2026 | 57.23 | 58.20 | 56.80 | 57.00 | 57.00 | -1.21% | 85,844 |
| Aug 4, 2026 | 59.68 | 59.35 | 56.90 | 57.70 | 57.70 | -2.20% | 4,393 |
| Aug 3, 2026 | 59.18 | 60.45 | 58.40 | 59.00 | 59.00 | 0.85% | 4,339 |
| Jul 31, 2026 | 60.10 | 59.70 | 57.59 | 58.50 | 58.50 | 0.60% | 12,199 |
| Jul 30, 2026 | 67.18 | 66.00 | 57.85 | 58.15 | 58.15 | -14.04% | 128,626 |
| Jul 29, 2026 | 62.95 | 67.70 | 65.05 | 67.65 | 67.65 | 2.19% | 100,045 |
| Jul 28, 2026 | 61.18 | 66.55 | 60.65 | 66.20 | 66.20 | 9.33% | 53,730 |
| Jul 27, 2026 | 57.13 | 60.80 | 57.40 | 60.55 | 60.55 | 6.13% | 15,958 |
| Jul 24, 2026 | 53.58 | 57.05 | 53.90 | 57.05 | 57.05 | 6.54% | 1,497 |
| Jul 23, 2026 | 54.15 | 54.40 | 53.30 | 53.55 | 53.55 | -1.57% | 67,561 |
| Jul 22, 2026 | 54.05 | 55.20 | 53.75 | 54.40 | 54.40 | -0.27% | 50,627 |
| Jul 21, 2026 | 56.20 | 56.10 | 54.35 | 54.55 | 54.55 | -1.80% | 4,982 |
| Jul 20, 2026 | 55.73 | 56.65 | 54.70 | 55.55 | 55.55 | -0.27% | 1,872 |
| Jul 17, 2026 | 55.83 | 57.10 | 55.15 | 55.70 | 55.70 | -0.98% | 62,052 |
| Jul 16, 2026 | 58.00 | 57.85 | 54.65 | 56.25 | 56.25 | -3.02% | 45,238 |
| Jul 15, 2026 | 55.73 | 58.35 | 54.85 | 58.00 | 58.00 | 3.20% | 57,113 |
| Jul 14, 2026 | 56.70 | 56.50 | 53.60 | 56.20 | 56.20 | - | 3,662 |
| Jul 13, 2026 | 58.70 | 57.15 | 55.25 | 56.20 | 56.20 | -0.27% | 1,858 |
| Jul 10, 2026 | 57.48 | 57.70 | 56.15 | 56.35 | 56.35 | -0.53% | 1,117 |
| Jul 9, 2026 | 55.13 | 56.70 | 55.30 | 56.65 | 56.65 | 1.89% | 69,790 |
| Jul 8, 2026 | 58.45 | 58.30 | 55.40 | 55.60 | 55.60 | -4.80% | 34,257 |
| Jul 7, 2026 | 55.63 | 59.95 | 57.60 | 58.40 | 58.40 | 0.43% | 18,505 |
| Jul 6, 2026 | 55.03 | 58.20 | 56.45 | 58.15 | 58.15 | 4.96% | 115,739 |
| Jul 3, 2026 | 59.03 | 55.60 | 54.80 | 55.40 | 55.40 | -0.45% | 87,951 |
| Jul 2, 2026 | 54.05 | 57.10 | 55.15 | 55.65 | 55.65 | -1.59% | 60,128 |
| Jul 1, 2026 | 50.22 | 56.55 | 53.75 | 56.55 | 56.55 | 6.00% | 14,099 |
| Jun 30, 2026 | 55.23 | 55.05 | 52.80 | 53.35 | 53.35 | -3.25% | 11,995 |
| Jun 29, 2026 | 53.63 | 55.30 | 52.80 | 55.14 | 55.14 | 5.73% | 158,077 |
| Jun 26, 2026 | 53.83 | 52.15 | 50.50 | 52.15 | 52.15 | -0.19% | 18,429 |
| Jun 25, 2026 | 55.68 | 53.90 | 52.10 | 52.25 | 52.25 | -2.70% | 19,605 |