Wacker Neuson SE (LON:0K11)
London · Delayed Price · Currency is GBP · Price in EUR 21.96
-0.24 (-1.08%)
At close: Feb 11, 2026
Wacker Neuson SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 12, 2026 | 24.85 | 25.30 | 24.75 | 25.05 | 25.05 | 0.59% | 7,395 |
| Jan 9, 2026 | 24.20 | 25.20 | 24.20 | 24.90 | 24.90 | 0.91% | 1,622 |
| Jan 8, 2026 | 24.90 | 25.00 | 24.45 | 24.68 | 24.67 | -0.94% | 7,295 |
| Jan 7, 2026 | 24.90 | 25.15 | 24.75 | 24.91 | 24.91 | 1.46% | 2,287 |
| Jan 6, 2026 | 24.40 | 25.05 | 24.45 | 24.55 | 24.55 | -1.88% | 5,196 |
| Jan 5, 2026 | 24.85 | 25.05 | 24.55 | 25.02 | 25.02 | 1.71% | 2,946 |
| Jan 2, 2026 | 24.55 | 24.85 | 24.50 | 24.60 | 24.60 | -0.40% | 190,259 |
| Dec 30, 2025 | 24.40 | 24.85 | 24.25 | 24.70 | 24.70 | 0.78% | 1,232 |
| Dec 29, 2025 | 24.20 | 24.60 | 24.15 | 24.51 | 24.51 | 1.29% | 4,396 |
| Dec 23, 2025 | 24.15 | 24.25 | 24.00 | 24.20 | 24.20 | -1.03% | 2,108 |
| Dec 22, 2025 | 24.50 | 24.60 | 24.40 | 24.45 | 24.45 | -0.41% | 648 |
| 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 |