Nemetschek SE (NEMKY)
OTCMKTS · Delayed Price · Currency is USD
13.65
-4.69 (-25.57%)
At close: Mar 26, 2026
NEMKY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 15.00 | 15.35 | 13.65 | 13.65 | 13.65 | -25.57% | 1,222 |
| Mar 23, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.34 | -0.27% | 230 |
| Mar 20, 2026 | 16.90 | 18.39 | 16.90 | 18.39 | 18.39 | 8.59% | 652 |
| Mar 13, 2026 | 15.44 | 16.94 | 15.44 | 16.94 | 16.94 | -6.64% | 428 |
| Mar 11, 2026 | 15.95 | 18.14 | 15.95 | 18.14 | 18.14 | 7.46% | 303 |
| Mar 10, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | 0.48% | 239 |
| Mar 9, 2026 | 16.50 | 17.04 | 16.00 | 16.80 | 16.80 | 1.88% | 7,014 |
| Mar 5, 2026 | 14.85 | 16.49 | 14.85 | 16.49 | 16.49 | -0.30% | 2,850 |
| Mar 2, 2026 | 16.70 | 16.70 | 16.54 | 16.54 | 16.54 | -1.25% | 263 |
| Feb 27, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | - | 200 |
| Feb 26, 2026 | 15.65 | 16.75 | 15.60 | 16.75 | 16.75 | 8.84% | 995 |
| Feb 24, 2026 | 15.43 | 15.43 | 15.39 | 15.39 | 15.39 | -6.10% | 771 |
| Feb 23, 2026 | 16.00 | 16.41 | 16.00 | 16.39 | 16.39 | 2.44% | 964 |
| Feb 20, 2026 | 17.50 | 17.50 | 16.00 | 16.00 | 16.00 | -1.11% | 709 |
| Feb 19, 2026 | 15.50 | 17.64 | 15.50 | 16.18 | 16.18 | -1.40% | 1,547 |
| Feb 18, 2026 | 14.55 | 16.41 | 14.55 | 16.41 | 16.41 | 0.80% | 1,110 |
| Feb 17, 2026 | 16.75 | 16.75 | 16.28 | 16.28 | 16.28 | -2.81% | 463 |
| Feb 13, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 6.15% | 174 |
| Feb 12, 2026 | 15.78 | 15.78 | 15.78 | 15.78 | 15.78 | -12.58% | 306 |
| Feb 11, 2026 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 0.17% | 200 |
| Feb 10, 2026 | 18.02 | 18.02 | 18.02 | 18.02 | 18.02 | 2.97% | 251 |
| Feb 6, 2026 | 17.40 | 17.50 | 17.40 | 17.50 | 17.50 | 2.82% | 1,178 |
| Feb 5, 2026 | 17.02 | 17.02 | 17.02 | 17.02 | 17.02 | -13.07% | 180 |
| Feb 4, 2026 | 18.31 | 19.58 | 18.31 | 19.58 | 19.58 | 10.56% | 499 |
| Feb 3, 2026 | 17.75 | 17.75 | 17.71 | 17.71 | 17.71 | -5.19% | 708 |
| Feb 2, 2026 | 18.68 | 18.68 | 18.68 | 18.68 | 18.68 | 5.24% | 156 |
| Jan 30, 2026 | 19.56 | 19.56 | 17.75 | 17.75 | 17.75 | -11.21% | 725 |
| Jan 28, 2026 | 19.99 | 19.99 | 19.99 | 19.99 | 19.99 | 7.88% | 45,232 |
| Jan 27, 2026 | 18.35 | 18.53 | 18.35 | 18.53 | 18.53 | 2.09% | 38,979 |
| Jan 23, 2026 | 18.15 | 18.15 | 18.15 | 18.15 | 18.15 | -1.25% | 700 |
| Jan 22, 2026 | 18.25 | 18.38 | 18.25 | 18.38 | 18.38 | 2.17% | 849 |
| Jan 21, 2026 | 17.99 | 17.99 | 17.99 | 17.99 | 17.99 | -5.27% | 210 |
| Jan 20, 2026 | 18.99 | 18.99 | 18.99 | 18.99 | 18.99 | -17.70% | 201 |
| Dec 30, 2025 | 23.07 | 23.07 | 23.07 | 23.07 | 23.07 | 7.00% | 446 |
| Dec 19, 2025 | 21.56 | 21.56 | 21.56 | 21.56 | 21.56 | -1.98% | 214 |
| Dec 15, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | -2.91% | 354 |
| Dec 12, 2025 | 22.66 | 22.66 | 22.66 | 22.66 | 22.66 | 6.59% | 318 |
| Dec 10, 2025 | 21.99 | 21.99 | 21.26 | 21.26 | 21.26 | -9.40% | 300 |
| Dec 5, 2025 | 23.47 | 23.47 | 23.47 | 23.47 | 23.47 | -0.15% | 234 |
| Dec 3, 2025 | 23.50 | 23.50 | 23.50 | 23.50 | 23.50 | 6.33% | 125 |
| Dec 2, 2025 | 22.10 | 22.10 | 22.10 | 22.10 | 22.10 | 1.01% | 100 |
| Dec 1, 2025 | 22.90 | 22.90 | 21.88 | 21.88 | 21.88 | 0.88% | 345 |
| Nov 26, 2025 | 23.00 | 23.00 | 21.69 | 21.69 | 21.69 | -1.41% | 342 |
| Nov 25, 2025 | 22.00 | 22.00 | 22.00 | 22.00 | 22.00 | 3.84% | 850 |
| Nov 14, 2025 | 21.19 | 21.19 | 21.19 | 21.19 | 21.19 | 0.70% | 376 |
| Nov 11, 2025 | 21.04 | 21.04 | 21.04 | 21.04 | 21.04 | -11.45% | 170 |
| Oct 28, 2025 | 23.76 | 23.76 | 23.76 | 23.76 | 23.76 | -10.03% | 242 |
| Oct 27, 2025 | 26.41 | 26.41 | 26.41 | 26.41 | 26.41 | 5.56% | 110 |
| Oct 24, 2025 | 25.02 | 25.02 | 25.02 | 25.02 | 25.02 | 4.47% | 306 |
| Oct 21, 2025 | 23.95 | 23.95 | 23.95 | 23.95 | 23.95 | -4.54% | 161 |