Nemetschek SE (NEMKY)
OTCMKTS · Delayed Price · Currency is USD
13.48
-1.27 (-8.61%)
At close: Jul 20, 2026
NEMKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 20, 2026 | 13.36 | 14.37 | 13.36 | 13.48 | 13.48 | -8.61% | 1,005 |
| Jul 17, 2026 | 14.19 | 14.75 | 14.19 | 14.75 | 14.75 | 3.92% | 518 |
| Jul 13, 2026 | 13.63 | 14.19 | 13.63 | 14.19 | 14.19 | 11.67% | 465 |
| Jul 9, 2026 | 12.71 | 12.71 | 12.71 | 12.71 | 12.71 | -6.61% | 3,566 |
| Jul 8, 2026 | 15.26 | 15.26 | 13.61 | 13.61 | 13.61 | 11.65% | 1,528 |
| Jul 7, 2026 | 12.40 | 12.40 | 12.19 | 12.19 | 12.19 | -20.33% | 210 |
| Jul 6, 2026 | 14.08 | 15.30 | 14.08 | 15.30 | 15.30 | 9.29% | 2,298 |
| Jul 1, 2026 | 13.25 | 14.00 | 13.25 | 14.00 | 14.00 | 8.42% | 437 |
| Jun 30, 2026 | 12.91 | 12.91 | 12.91 | 12.91 | 12.91 | -3.90% | 192 |
| Jun 29, 2026 | 13.37 | 13.44 | 13.37 | 13.44 | 13.44 | 19.45% | 429 |
| Jun 25, 2026 | 11.25 | 11.25 | 11.25 | 11.25 | 11.25 | -9.01% | 156 |
| Jun 18, 2026 | 12.50 | 12.50 | 12.36 | 12.36 | 12.36 | -4.53% | 448 |
| Jun 17, 2026 | 13.93 | 13.93 | 12.95 | 12.95 | 12.95 | 0.86% | 956 |
| Jun 15, 2026 | 13.07 | 13.07 | 12.84 | 12.84 | 12.84 | -9.07% | 33,566 |
| Jun 11, 2026 | 14.12 | 14.12 | 14.12 | 14.12 | 14.12 | -7.04% | 199 |
| Jun 4, 2026 | 15.00 | 15.19 | 15.00 | 15.19 | 15.19 | 5.71% | 351 |
| Jun 3, 2026 | 14.37 | 14.37 | 14.37 | 14.37 | 14.37 | -2.11% | 216 |
| May 26, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 1.44% | 167 |
| May 19, 2026 | 14.99 | 14.99 | 14.56 | 14.56 | 14.47 | 13.20% | 464 |
| May 18, 2026 | 14.73 | 14.73 | 12.86 | 12.86 | 12.78 | -10.07% | 682 |
| May 14, 2026 | 14.20 | 14.30 | 14.20 | 14.30 | 14.22 | -6.12% | 725 |
| May 11, 2026 | 14.58 | 15.23 | 14.58 | 15.23 | 15.14 | -0.38% | 775 |
| May 7, 2026 | 14.83 | 15.29 | 14.83 | 15.29 | 15.20 | -0.23% | 323 |
| May 5, 2026 | 15.33 | 15.33 | 15.33 | 15.33 | 15.23 | 2.17% | 138 |
| May 4, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | 6.52% | 189 |
| Apr 29, 2026 | 14.08 | 14.08 | 14.08 | 14.08 | 14.00 | -2.75% | 260 |
| Apr 28, 2026 | 17.11 | 17.11 | 14.48 | 14.48 | 14.39 | -6.43% | 1,717 |
| Apr 27, 2026 | 15.48 | 15.48 | 15.48 | 15.48 | 15.38 | 0.49% | 220 |
| Apr 24, 2026 | 15.40 | 15.40 | 15.40 | 15.40 | 15.31 | -3.08% | 1,019 |
| Apr 21, 2026 | 15.89 | 15.89 | 15.89 | 15.89 | 15.80 | 7.00% | 292 |
| Apr 20, 2026 | 16.75 | 16.75 | 14.85 | 14.85 | 14.76 | 4.95% | 1,431 |
| Apr 16, 2026 | 14.15 | 14.15 | 14.15 | 14.15 | 14.07 | -7.24% | 338 |
| Apr 15, 2026 | 15.00 | 15.26 | 14.50 | 15.26 | 15.17 | 13.67% | 654 |
| Apr 14, 2026 | 14.12 | 16.10 | 13.03 | 13.42 | 13.34 | -0.63% | 1,622 |
| Apr 13, 2026 | 13.75 | 13.75 | 13.05 | 13.51 | 13.43 | -12.07% | 776 |
| Apr 10, 2026 | 15.36 | 15.36 | 15.36 | 15.36 | 15.27 | -1.19% | 155 |
| Apr 7, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.45 | 5.93% | 195 |
| Apr 6, 2026 | 15.00 | 15.00 | 14.68 | 14.68 | 14.59 | -2.17% | 1,321 |
| Apr 2, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | -4.18% | 200 |
| Apr 1, 2026 | 15.66 | 15.66 | 15.66 | 15.66 | 15.56 | 4.37% | 1,238 |
| Mar 31, 2026 | 15.00 | 15.00 | 15.00 | 15.00 | 14.91 | 8.70% | 326 |
| Mar 30, 2026 | 15.31 | 15.31 | 13.80 | 13.80 | 13.72 | 1.10% | 624 |
| Mar 26, 2026 | 15.00 | 15.35 | 13.65 | 13.65 | 13.57 | -25.57% | 1,222 |
| Mar 23, 2026 | 18.34 | 18.34 | 18.34 | 18.34 | 18.23 | -0.27% | 230 |
| Mar 20, 2026 | 16.90 | 18.39 | 16.90 | 18.39 | 18.28 | 8.59% | 652 |
| Mar 13, 2026 | 15.44 | 16.94 | 15.44 | 16.94 | 16.84 | -6.64% | 428 |
| Mar 11, 2026 | 15.95 | 18.14 | 15.95 | 18.14 | 18.03 | 7.46% | 303 |
| Mar 10, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.78 | 0.48% | 239 |
| Mar 9, 2026 | 16.50 | 17.04 | 16.00 | 16.80 | 16.70 | 1.88% | 7,014 |
| Mar 5, 2026 | 14.85 | 16.49 | 14.85 | 16.49 | 16.39 | -0.30% | 2,850 |