Nemetschek SE (NEMKY)
OTCMKTS · Delayed Price · Currency is USD
14.77
+0.39 (2.74%)
At close: Nov 9, 2026
NEMKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 14.66 | 15.08 | 14.66 | 14.77 | 14.77 | 2.74% | 1,327 |
| Nov 6, 2026 | 14.97 | 14.97 | 14.38 | 14.38 | 14.38 | -10.85% | 3,623 |
| Nov 5, 2026 | 16.13 | 16.13 | 16.13 | 16.13 | 16.13 | -4.10% | 1,170 |
| Nov 2, 2026 | 16.82 | 16.82 | 16.82 | 16.82 | 16.82 | 4.09% | 423 |
| Oct 21, 2026 | 15.75 | 16.16 | 15.61 | 16.16 | 16.15 | -5.19% | 1,832 |
| Oct 20, 2026 | 18.91 | 18.91 | 17.04 | 17.04 | 17.04 | -0.66% | 1,776 |
| Oct 16, 2026 | 17.20 | 17.20 | 17.15 | 17.15 | 17.15 | -8.18% | 1,863 |
| Oct 15, 2026 | 16.19 | 18.68 | 16.19 | 18.68 | 18.68 | 18.98% | 3,097 |
| Oct 12, 2026 | 15.72 | 15.72 | 15.61 | 15.70 | 15.70 | -4.80% | 1,333 |
| Oct 9, 2026 | 16.49 | 16.49 | 16.49 | 16.49 | 16.49 | 10.53% | 173 |
| Oct 7, 2026 | 15.38 | 15.40 | 14.92 | 14.92 | 14.92 | 2.44% | 967 |
| Oct 6, 2026 | 15.75 | 15.75 | 14.57 | 14.57 | 14.57 | 1.85% | 1,366 |
| Oct 5, 2026 | 14.30 | 14.30 | 14.30 | 14.30 | 14.30 | -3.09% | 500 |
| Oct 2, 2026 | 14.76 | 14.76 | 14.76 | 14.76 | 14.76 | -1.08% | 266 |
| Sep 25, 2026 | 14.92 | 14.92 | 14.92 | 14.92 | 14.92 | 0.38% | 197 |
| Sep 24, 2026 | 14.88 | 14.88 | 13.21 | 14.86 | 14.86 | -2.56% | 1,355 |
| Sep 22, 2026 | 15.25 | 15.25 | 15.25 | 15.25 | 15.25 | 15.88% | 188 |
| Sep 21, 2026 | 13.16 | 13.16 | 13.16 | 13.16 | 13.16 | -1.05% | 311 |
| Sep 18, 2026 | 13.30 | 13.30 | 13.30 | 13.30 | 13.30 | -6.51% | 704 |
| Sep 17, 2026 | 14.23 | 14.23 | 14.23 | 14.23 | 14.23 | -9.24% | 1,297 |
| Sep 15, 2026 | 14.69 | 16.00 | 14.54 | 15.68 | 15.68 | 7.00% | 3,010 |
| Sep 14, 2026 | 14.65 | 14.65 | 14.65 | 14.65 | 14.65 | -13.16% | 176 |
| Sep 8, 2026 | 16.87 | 16.87 | 16.87 | 16.87 | 16.87 | 12.47% | 657 |
| Sep 4, 2026 | 15.10 | 15.10 | 15.00 | 15.00 | 15.00 | -8.96% | 2,201 |
| Sep 3, 2026 | 16.48 | 16.48 | 16.48 | 16.48 | 16.48 | -3.33% | 740 |
| Aug 31, 2026 | 17.05 | 17.05 | 17.05 | 17.05 | 17.05 | 1.76% | 124 |
| Aug 28, 2026 | 16.75 | 16.75 | 16.75 | 16.75 | 16.75 | 3.08% | 400 |
| Aug 27, 2026 | 16.00 | 16.25 | 16.00 | 16.25 | 16.25 | -0.34% | 1,005 |
| Aug 25, 2026 | 16.31 | 16.31 | 16.31 | 16.31 | 16.31 | 5.19% | 162 |
| Aug 24, 2026 | 15.50 | 15.50 | 15.50 | 15.50 | 15.50 | -3.13% | 523 |
| Aug 20, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 201 |
| Aug 19, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | 9.03% | 157 |
| Aug 17, 2026 | 14.68 | 14.68 | 14.68 | 14.68 | 14.68 | 7.67% | 218 |
| Aug 12, 2026 | 13.63 | 13.63 | 13.63 | 13.63 | 13.63 | -6.16% | 238 |
| Aug 11, 2026 | 14.53 | 14.53 | 14.53 | 14.53 | 14.53 | 6.02% | 190 |
| Aug 10, 2026 | 14.58 | 14.58 | 13.70 | 13.70 | 13.70 | 5.79% | 3,412 |
| Aug 7, 2026 | 12.95 | 12.95 | 12.95 | 12.95 | 12.95 | -18.14% | 501 |
| Aug 4, 2026 | 15.82 | 15.82 | 15.82 | 15.82 | 15.82 | -3.06% | 100 |
| Aug 3, 2026 | 16.32 | 16.32 | 16.32 | 16.32 | 16.32 | 5.97% | 820 |
| Jul 31, 2026 | 15.89 | 15.89 | 15.40 | 15.40 | 15.40 | 14.50% | 459 |
| Jul 30, 2026 | 14.53 | 14.53 | 13.25 | 13.45 | 13.45 | -11.51% | 600 |
| Jul 29, 2026 | 16.25 | 16.25 | 15.20 | 15.20 | 15.20 | 2.36% | 2,171 |
| Jul 28, 2026 | 16.00 | 16.00 | 14.85 | 14.85 | 14.85 | 6.07% | 2,957 |
| Jul 27, 2026 | 13.82 | 14.30 | 13.82 | 14.00 | 14.00 | 2.00% | 773 |
| Jul 24, 2026 | 13.73 | 13.73 | 13.73 | 13.73 | 13.73 | -7.14% | 215 |
| Jul 23, 2026 | 14.48 | 14.78 | 13.17 | 14.78 | 14.78 | 9.64% | 536 |
| 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 |