Wacker Neuson SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 23, 2026	17.31	17.82	16.70	17.52	17.52	-1.01%	10,739
Mar 20, 2026	17.86	17.94	17.30	17.70	17.70	-1.13%	4,539
Mar 19, 2026	18.25	18.34	17.68	17.90	17.90	-3.98%	6,795
Mar 18, 2026	18.81	18.82	18.38	18.64	18.64	0.98%	7,619
Mar 17, 2026	18.54	18.62	18.40	18.46	18.46	-0.65%	1,829
Mar 16, 2026	18.58	18.70	18.42	18.58	18.58	-1.39%	1,459
Mar 13, 2026	18.95	19.02	18.74	18.84	18.84	-2.57%	6,828
Mar 12, 2026	19.26	19.34	19.10	19.34	19.34	-0.14%	414
Mar 11, 2026	19.52	19.64	19.24	19.37	19.37	-1.99%	791
Mar 10, 2026	19.87	19.96	19.70	19.76	19.76	7.28%	2,285
Mar 9, 2026	19.15	19.40	18.42	18.42	18.42	-2.92%	1,305
Mar 6, 2026	19.09	19.18	18.74	18.97	18.97	-1.84%	7,183
Mar 5, 2026	19.36	19.50	18.94	19.33	19.33	-0.19%	5,662
Mar 4, 2026	19.15	19.46	19.18	19.37	19.37	0.78%	3,693
Mar 3, 2026	19.58	19.68	19.04	19.22	19.22	-4.63%	9,752
Mar 2, 2026	20.06	20.30	19.82	20.15	20.15	-2.44%	5,895
Feb 27, 2026	20.80	20.95	20.55	20.65	20.65	-0.71%	7,208
Feb 26, 2026	21.03	20.80	20.45	20.80	20.80	-0.95%	7,144
Feb 25, 2026	21.43	21.30	21.00	21.00	21.00	-1.51%	1,011
Feb 24, 2026	21.08	21.65	21.05	21.32	21.32	-0.41%	9,738
Feb 23, 2026	21.33	21.70	21.30	21.41	21.41	0.29%	13,340
Feb 20, 2026	21.58	21.65	21.25	21.35	21.35	-0.23%	5,135
Feb 19, 2026	21.38	21.60	21.30	21.40	21.40	0.47%	9,729
Feb 18, 2026	21.38	21.55	21.30	21.30	21.30	0.47%	3,354
Feb 17, 2026	20.65	21.30	20.70	21.20	21.20	3.54%	1,529
Feb 16, 2026	20.40	20.65	20.35	20.48	20.47	0.61%	6,090
Feb 13, 2026	20.20	20.60	20.15	20.35	20.35	-2.16%	3,953
Feb 12, 2026	21.78	21.50	20.35	20.80	20.80	-5.28%	4,626
Feb 11, 2026	22.30	22.35	21.85	21.96	21.96	-1.09%	35,005
Feb 10, 2026	22.10	22.30	22.00	22.20	22.20	0.45%	8,862
Feb 9, 2026	22.10	22.20	22.00	22.10	22.10	0.91%	3,493
Feb 6, 2026	21.73	22.00	21.45	21.90	21.90	0.92%	2,786
Feb 5, 2026	21.83	21.90	21.45	21.70	21.70	0.68%	3,992
Feb 4, 2026	20.55	22.15	20.60	21.55	21.55	5.63%	17,526
Feb 3, 2026	19.63	20.60	19.62	20.41	20.41	4.51%	9,768
Feb 2, 2026	19.15	19.66	19.20	19.53	19.53	0.96%	1,882
Jan 30, 2026	19.61	19.70	19.34	19.34	19.34	-1.33%	1,404
Jan 29, 2026	20.40	20.45	19.56	19.60	19.60	-2.97%	1,645
Jan 28, 2026	20.85	20.90	19.96	20.20	20.20	1.00%	2,175
Jan 27, 2026	19.67	20.35	19.54	20.00	20.00	5.17%	21,154
Jan 26, 2026	18.78	19.44	18.48	19.02	19.02	2.37%	6,912
Jan 23, 2026	19.40	19.00	18.34	18.58	18.58	-19.93%	53,522
Jan 22, 2026	23.23	23.78	23.05	23.20	23.20	0.83%	24,350
Jan 21, 2026	23.13	23.20	22.80	23.01	23.01	-	6,933
Jan 20, 2026	23.38	23.45	22.85	23.01	23.01	-0.40%	5,757
Jan 19, 2026	22.90	23.45	22.70	23.10	23.10	-4.15%	1,893
Jan 16, 2026	23.93	24.40	23.80	24.10	24.10	0.43%	52,581
Jan 15, 2026	24.05	24.20	23.75	24.00	24.00	-1.32%	6,597
Jan 14, 2026	24.15	24.40	24.05	24.32	24.32	-1.55%	265
Jan 13, 2026	24.90	25.00	24.40	24.70	24.70	-1.38%	1,688