Nemetschek SE (NEMKY)
OTCMKTS · Delayed Price · Currency is USD
17.05
+0.30 (1.76%)
At close: Aug 31, 2026
NEMKY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |