Nemetschek SE (NEMKY)
OTCMKTS · Delayed Price · Currency is USD
18.05
+0.03 (0.17%)
At close: Feb 11, 2026
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 8, 2025 | 25.09 | 25.09 | 25.09 | 25.09 | 25.09 | 0.96% | 195 |
| Sep 22, 2025 | 24.85 | 24.85 | 24.85 | 24.85 | 24.85 | -3.31% | 211 |
| Sep 18, 2025 | 25.70 | 25.70 | 25.70 | 25.70 | 25.70 | -6.61% | 500 |
| Sep 2, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | -0.79% | 100 |
| Aug 27, 2025 | 27.74 | 27.74 | 27.74 | 27.74 | 27.74 | -3.40% | 504 |
| Aug 25, 2025 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 3.48% | 192 |
| Aug 19, 2025 | 28.97 | 28.97 | 27.75 | 27.75 | 27.75 | -10.69% | 915 |
| Aug 15, 2025 | 31.07 | 31.07 | 31.07 | 31.07 | 31.07 | 4.23% | 170 |
| Aug 14, 2025 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | 1.88% | 392 |
| Aug 13, 2025 | 29.26 | 29.26 | 29.26 | 29.26 | 29.26 | 3.03% | 601 |