Wacker Neuson SE Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 22, 2025	24.60	24.60	24.40	24.55	24.55	-	572
Dec 19, 2025	24.40	24.95	24.35	24.55	24.55	0.49%	6,156
Dec 18, 2025	24.30	24.55	24.20	24.43	24.43	0.33%	3,659
Dec 17, 2025	24.45	24.60	24.35	24.35	24.35	-0.13%	4,935
Dec 16, 2025	24.70	24.80	24.30	24.38	24.38	-1.69%	6,350
Dec 15, 2025	24.65	24.80	24.57	24.80	24.80	0.22%	9,090
Dec 12, 2025	24.60	24.95	24.55	24.75	24.75	1.32%	3,747
Dec 11, 2025	24.15	24.55	24.15	24.42	24.42	0.21%	4,242
Dec 10, 2025	24.05	24.60	23.90	24.37	24.37	-2.35%	8,952
Dec 9, 2025	25.03	25.55	24.35	24.96	24.96	-2.19%	23,204
Dec 8, 2025	25.18	25.70	25.15	25.52	25.52	1.86%	11,266
Dec 5, 2025	24.50	25.20	24.40	25.05	25.05	1.85%	14,049
Dec 4, 2025	25.38	25.75	24.25	24.60	24.60	-2.38%	12,921
Dec 3, 2025	24.20	26.05	24.05	25.20	25.20	10.48%	78,952
Dec 2, 2025	18.91	24.40	18.84	22.81	22.81	20.31%	62,765
Dec 1, 2025	18.97	18.98	18.86	18.96	18.96	0.42%	1,181
Nov 28, 2025	18.95	19.00	18.84	18.88	18.88	-	4,868
Nov 27, 2025	18.89	19.04	18.80	18.88	18.88	0.64%	5,773
Nov 26, 2025	18.97	18.98	18.70	18.76	18.76	2.07%	7,824
Nov 25, 2025	18.85	18.90	18.28	18.38	18.38	-2.34%	8,505
Nov 24, 2025	18.17	19.16	18.06	18.82	18.82	6.21%	16,643
Nov 21, 2025	17.72	17.96	17.66	17.72	17.72	-1.66%	753
Nov 20, 2025	18.13	18.18	17.88	18.02	18.02	-0.33%	711
Nov 19, 2025	17.86	18.20	17.84	18.08	18.08	1.92%	1,689
Nov 18, 2025	17.90	18.00	17.72	17.74	17.74	-1.66%	2,447
Nov 17, 2025	17.98	18.05	17.83	18.04	18.04	0.84%	1,623
Nov 14, 2025	18.09	18.18	17.84	17.89	17.89	-1.58%	8,983
Nov 13, 2025	18.44	18.98	17.66	18.18	18.18	-0.67%	7,550
Nov 12, 2025	18.15	18.44	18.20	18.30	18.30	0.88%	2,865
Nov 11, 2025	18.17	18.20	18.00	18.14	18.14	0.44%	584
Nov 10, 2025	18.11	18.28	17.98	18.06	18.06	0.54%	5,425
Nov 7, 2025	18.07	18.20	17.88	17.96	17.96	-0.76%	1,093
Nov 6, 2025	18.25	18.32	18.04	18.10	18.10	-1.31%	4,120
Nov 5, 2025	18.33	18.46	18.28	18.34	18.34	-0.81%	512
Nov 4, 2025	18.62	18.58	18.40	18.49	18.49	-1.33%	781
Nov 3, 2025	18.76	18.97	18.72	18.74	18.74	-0.64%	612
Oct 31, 2025	18.97	19.00	18.86	18.86	18.86	-0.74%	519
Oct 30, 2025	19.09	19.10	18.88	19.00	19.00	-0.41%	3,583
Oct 29, 2025	19.09	19.20	18.98	19.08	19.08	0.52%	970
Oct 28, 2025	19.09	19.10	18.94	18.98	18.98	-1.89%	3,857
Oct 27, 2025	19.61	19.66	19.16	19.35	19.35	-0.28%	3,136
Oct 24, 2025	19.61	19.40	19.18	19.40	19.40	0.31%	2,107
Oct 23, 2025	18.99	19.56	18.92	19.34	19.34	2.19%	721
Oct 22, 2025	18.81	19.14	18.80	18.93	18.93	0.15%	3,410
Oct 21, 2025	18.95	19.02	18.75	18.90	18.90	-0.22%	3,919
Oct 20, 2025	18.76	19.08	18.64	18.94	18.94	2.36%	4,638
Oct 17, 2025	18.33	18.60	18.12	18.50	18.50	-0.03%	89,992
Oct 16, 2025	18.54	18.70	18.40	18.51	18.51	-0.59%	12,339
Oct 15, 2025	19.07	19.28	18.58	18.62	18.62	0.98%	6,156
Oct 14, 2025	18.93	19.08	18.44	18.44	18.44	-7.06%	33,438