Nemetschek SE (VIE:NEM)
Austria · Delayed Price · Currency is EUR 72.65
-0.15 (-0.21%)
At close: Feb 4, 2026
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 4, 2026 | 72.20 | 72.65 | 72.10 | 72.65 | 72.65 | -0.21% | - |
| Feb 3, 2026 | 76.55 | 76.55 | 72.80 | 72.80 | 72.80 | -5.33% | - |
| Feb 2, 2026 | 74.85 | 79.05 | 74.85 | 76.90 | 76.90 | 5.05% | 7 |
| Jan 30, 2026 | 73.20 | 74.50 | 73.20 | 73.20 | 73.20 | -2.79% | - |
| Jan 29, 2026 | 75.05 | 75.60 | 75.05 | 75.30 | 75.30 | -1.50% | - |
| Jan 28, 2026 | 77.20 | 77.20 | 76.45 | 76.45 | 76.45 | -1.23% | 25 |
| Jan 27, 2026 | 82.30 | 82.30 | 77.30 | 77.40 | 77.40 | -5.32% | - |
| Jan 26, 2026 | 81.25 | 81.75 | 78.85 | 81.75 | 81.75 | 6.72% | 445 |
| Jan 23, 2026 | 77.40 | 77.40 | 76.15 | 76.60 | 76.60 | 0.07% | - |
| Jan 22, 2026 | 75.10 | 76.55 | 74.35 | 76.55 | 76.55 | 2.75% | 84 |
| Jan 21, 2026 | 75.45 | 75.45 | 73.10 | 74.50 | 74.50 | -2.99% | - |
| Jan 20, 2026 | 79.85 | 79.85 | 76.80 | 76.80 | 76.80 | -4.95% | - |
| Jan 19, 2026 | 80.45 | 80.90 | 80.45 | 80.80 | 80.80 | -2.65% | - |
| Jan 16, 2026 | 83.85 | 83.85 | 82.85 | 83.00 | 83.00 | -1.19% | - |
| Jan 15, 2026 | 86.95 | 86.95 | 84.00 | 84.00 | 84.00 | -4.71% | - |
| Jan 14, 2026 | 89.45 | 89.45 | 88.15 | 88.15 | 88.15 | -4.24% | - |
| Jan 13, 2026 | 92.10 | 92.10 | 91.30 | 92.05 | 92.05 | 0.11% | - |
| Jan 12, 2026 | 92.15 | 92.15 | 91.15 | 91.95 | 91.95 | 0.11% | - |
| Jan 9, 2026 | 90.25 | 92.00 | 90.25 | 91.85 | 91.85 | 1.60% | - |
| Jan 8, 2026 | 92.55 | 92.55 | 90.40 | 90.40 | 90.40 | -2.01% | - |
| Jan 7, 2026 | 91.55 | 92.25 | 91.10 | 92.25 | 92.25 | 1.54% | - |
| Jan 6, 2026 | 91.90 | 91.90 | 89.55 | 90.85 | 90.85 | -2.05% | 20 |
| Jan 5, 2026 | 90.20 | 92.75 | 90.20 | 92.75 | 92.75 | 0.16% | - |
| Jan 2, 2026 | 92.45 | 93.10 | 92.45 | 92.60 | 92.60 | -0.59% | - |
| Dec 30, 2025 | 92.75 | 93.15 | 92.60 | 93.15 | 93.15 | 0.05% | - |
| Dec 29, 2025 | 92.85 | 93.15 | 92.75 | 93.10 | 93.10 | 0.16% | - |
| Dec 23, 2025 | 94.10 | 94.15 | 92.95 | 92.95 | 92.95 | -1.17% | - |
| Dec 22, 2025 | 93.85 | 94.05 | 93.60 | 94.05 | 94.05 | 0.59% | - |
| Dec 19, 2025 | 93.00 | 93.95 | 93.00 | 93.50 | 93.50 | -0.16% | - |
| Dec 18, 2025 | 92.50 | 93.65 | 92.50 | 93.65 | 93.65 | 1.90% | - |
| Dec 17, 2025 | 92.40 | 92.40 | 91.90 | 91.90 | 91.90 | -1.13% | - |
| Dec 16, 2025 | 92.30 | 93.15 | 92.30 | 92.95 | 92.95 | -0.48% | - |
| Dec 15, 2025 | 93.10 | 93.60 | 93.10 | 93.40 | 93.40 | 0.38% | - |
| Dec 12, 2025 | 92.40 | 94.10 | 92.40 | 93.05 | 93.05 | 0.70% | - |
| Dec 11, 2025 | 91.15 | 92.40 | 91.15 | 92.40 | 92.40 | 1.26% | - |
| Dec 10, 2025 | 91.70 | 91.70 | 90.75 | 91.25 | 91.25 | -0.60% | - |
| Dec 9, 2025 | 91.20 | 92.05 | 91.20 | 91.80 | 91.80 | 0.27% | - |
| Dec 8, 2025 | 93.45 | 93.45 | 91.55 | 91.55 | 91.55 | -1.51% | - |
| Dec 5, 2025 | 94.35 | 94.35 | 92.65 | 92.95 | 92.95 | -2.16% | - |
| Dec 4, 2025 | 94.45 | 95.00 | 94.45 | 95.00 | 95.00 | 1.01% | - |
| Dec 3, 2025 | 95.85 | 95.85 | 94.05 | 94.05 | 94.05 | -1.52% | - |
| Dec 2, 2025 | 94.65 | 95.50 | 94.65 | 95.50 | 95.50 | 0.37% | - |
| Dec 1, 2025 | 96.35 | 96.35 | 94.90 | 95.15 | 95.15 | -1.60% | - |
| Nov 28, 2025 | 94.30 | 96.70 | 94.30 | 96.70 | 96.70 | 2.71% | - |
| Nov 27, 2025 | 93.50 | 94.45 | 93.50 | 94.15 | 94.15 | 0.59% | - |
| Nov 26, 2025 | 94.40 | 94.40 | 93.20 | 93.60 | 93.60 | 0.16% | - |
| Nov 25, 2025 | 91.45 | 93.45 | 91.45 | 93.45 | 93.45 | 0.43% | - |
| Nov 24, 2025 | 91.05 | 93.60 | 91.05 | 93.05 | 93.05 | 3.97% | - |
| Nov 21, 2025 | 89.00 | 89.85 | 89.00 | 89.50 | 89.50 | -0.17% | - |
| Nov 20, 2025 | 90.20 | 90.20 | 89.40 | 89.65 | 89.65 | 0.90% | - |