Nemetschek SE (LON:0FDT)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 63.78
-2.27 (-3.44%)
At close: Nov 10, 2026
LON:0FDT Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 66.25 | 66.25 | 63.60 | 63.78 | 63.78 | -3.44% | 6,583 |
| Nov 9, 2026 | 65.93 | 66.90 | 65.35 | 66.05 | 66.05 | 0.30% | 2,248 |
| Nov 6, 2026 | 68.00 | 68.85 | 64.75 | 65.85 | 65.85 | -3.59% | 85,211 |
| Nov 5, 2026 | 72.65 | 72.60 | 67.85 | 68.30 | 68.30 | -9.78% | 15,542 |
| Nov 4, 2026 | 76.75 | 75.70 | 72.85 | 75.70 | 75.70 | 3.20% | 13,248 |
| Nov 3, 2026 | 74.60 | 75.35 | 71.95 | 73.35 | 73.35 | -2.98% | 896 |
| Nov 2, 2026 | 75.18 | 76.10 | 73.85 | 75.60 | 75.60 | 1.27% | 5,433 |
| Oct 30, 2026 | 73.23 | 75.85 | 73.95 | 74.65 | 74.65 | 1.43% | 6,320 |
| Oct 29, 2026 | 76.20 | 74.05 | 71.50 | 73.60 | 73.60 | -0.07% | 3,642 |
| Oct 28, 2026 | 75.63 | 74.75 | 72.65 | 73.65 | 73.65 | -0.54% | 3,288 |
| Oct 27, 2026 | 74.70 | 74.60 | 73.30 | 74.05 | 74.05 | -0.74% | 7,019 |
| Oct 26, 2026 | 74.85 | 76.55 | 74.55 | 74.60 | 74.60 | -1.19% | 1,729 |
| Oct 23, 2026 | 74.10 | 75.70 | 73.90 | 75.50 | 75.50 | 0.53% | 3,196 |
| Oct 22, 2026 | 74.95 | 75.40 | 73.80 | 75.10 | 75.10 | 0.40% | 63,745 |
| Oct 21, 2026 | 72.20 | 74.80 | 70.70 | 74.80 | 74.80 | -2.41% | 13,123 |
| Oct 20, 2026 | 74.70 | 76.85 | 72.95 | 76.65 | 76.65 | 1.46% | 298,241 |
| Oct 19, 2026 | 74.15 | 76.60 | 74.00 | 75.55 | 75.55 | 2.67% | 45,930 |
| Oct 16, 2026 | 74.80 | 75.05 | 72.00 | 73.58 | 73.58 | 1.99% | 42,129 |
| Oct 15, 2026 | 70.80 | 73.20 | 69.54 | 72.15 | 72.15 | 0.91% | 48,984 |
| Oct 14, 2026 | 73.08 | 72.40 | 70.80 | 71.50 | 71.50 | 0.21% | 77,489 |
| Oct 13, 2026 | 68.95 | 71.45 | 69.00 | 71.35 | 71.35 | 2.26% | 22,440 |
| Oct 12, 2026 | 66.00 | 70.00 | 67.01 | 69.78 | 69.78 | 3.52% | 7,252 |
| Oct 9, 2026 | 65.18 | 68.20 | 65.90 | 67.40 | 67.40 | 5.23% | 14,201 |
| Oct 8, 2026 | 63.03 | 65.70 | 64.00 | 64.05 | 64.05 | -1.69% | 18,557 |
| Oct 7, 2026 | 66.30 | 65.80 | 64.35 | 65.15 | 65.15 | -0.08% | 1,385 |
| Oct 6, 2026 | 63.28 | 66.15 | 64.23 | 65.20 | 65.20 | 2.35% | 13,587 |
| Oct 5, 2026 | 61.43 | 65.50 | 62.50 | 63.70 | 63.70 | 3.66% | 19,486 |
| Oct 2, 2026 | 60.80 | 62.08 | 61.10 | 61.45 | 61.45 | 0.74% | 64,668 |
| Oct 1, 2026 | 63.18 | 63.40 | 59.45 | 61.00 | 61.00 | 1.33% | 16,217 |
| Sep 30, 2026 | 60.10 | 61.45 | 59.20 | 60.20 | 60.20 | -1.31% | 1,320 |
| Sep 29, 2026 | 61.43 | 62.40 | 60.85 | 61.00 | 61.00 | -0.49% | 1,198 |
| Sep 28, 2026 | 62.30 | 62.80 | 60.25 | 61.30 | 61.30 | -1.53% | 1,608 |
| Sep 25, 2026 | 60.80 | 62.25 | 60.35 | 62.25 | 62.25 | 1.14% | 399 |
| Sep 24, 2026 | 60.30 | 62.65 | 61.20 | 61.55 | 61.55 | -1.05% | 1,226 |
| Sep 23, 2026 | 60.90 | 62.85 | 61.15 | 62.20 | 62.20 | 0.24% | 20,885 |
| Sep 22, 2026 | 58.85 | 64.10 | 60.35 | 62.05 | 62.05 | 2.99% | 19,037 |
| Sep 21, 2026 | 61.63 | 62.15 | 60.25 | 60.25 | 60.25 | -0.50% | 2,364 |
| Sep 18, 2026 | 62.20 | 62.00 | 60.55 | 60.55 | 60.55 | -1.62% | 21,635 |
| Sep 17, 2026 | 59.53 | 62.65 | 60.20 | 61.55 | 61.55 | 2.93% | 6,292 |
| Sep 16, 2026 | 59.23 | 60.25 | 58.55 | 59.80 | 59.80 | -0.25% | 174,980 |
| Sep 15, 2026 | 57.88 | 60.15 | 58.70 | 59.95 | 59.95 | -0.66% | 26,665 |
| Sep 14, 2026 | 59.08 | 61.45 | 59.75 | 60.35 | 60.35 | 3.56% | 2,468 |
| Sep 11, 2026 | 57.03 | 58.30 | 57.00 | 58.28 | 58.28 | -0.13% | 16,105 |
| Sep 10, 2026 | 58.65 | 60.50 | 58.20 | 58.35 | 58.35 | -2.42% | 39,410 |
| Sep 9, 2026 | 61.13 | 62.25 | 59.75 | 59.80 | 59.80 | -3.00% | 7,062 |
| Sep 8, 2026 | 62.25 | 65.15 | 61.25 | 61.65 | 61.65 | -3.07% | 3,977 |
| Sep 7, 2026 | 65.53 | 64.50 | 62.55 | 63.60 | 63.60 | 0.55% | 2,667 |
| Sep 4, 2026 | 68.00 | 68.95 | 63.10 | 63.25 | 63.25 | -5.67% | 43,858 |
| Sep 3, 2026 | 68.15 | 68.15 | 66.30 | 67.05 | 67.05 | 0.68% | 14,246 |
| Sep 2, 2026 | 68.65 | 67.35 | 66.00 | 66.60 | 66.60 | -2.48% | 2,809 |