Nemetschek SE (VIE:NEM)
Austria · Delayed Price · Currency is EUR 67.85
-1.00 (-1.45%)
At close: Mar 5, 2026
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 4, 2026 | 68.70 | 68.85 | 68.00 | 68.85 | 68.85 | 2.08% | - |
| Mar 3, 2026 | 66.75 | 67.45 | 65.85 | 67.45 | 67.45 | 0.67% | - |
| Mar 2, 2026 | 67.05 | 67.30 | 67.00 | 67.00 | 67.00 | -1.98% | - |
| Feb 27, 2026 | 68.00 | 68.50 | 68.00 | 68.35 | 68.35 | 0.89% | - |
| Feb 26, 2026 | 64.85 | 67.75 | 64.85 | 67.75 | 67.75 | 4.96% | - |
| Feb 25, 2026 | 65.40 | 65.40 | 64.55 | 64.55 | 64.55 | -0.15% | - |
| Feb 24, 2026 | 65.85 | 65.85 | 64.65 | 64.65 | 64.65 | -1.75% | - |
| Feb 23, 2026 | 66.30 | 66.50 | 65.80 | 65.80 | 65.80 | -2.23% | - |
| Feb 20, 2026 | 66.55 | 67.30 | 66.15 | 67.30 | 67.30 | 1.74% | 40 |
| Feb 19, 2026 | 66.10 | 66.60 | 66.10 | 66.15 | 66.15 | 1.22% | - |
| Feb 18, 2026 | 65.20 | 65.35 | 64.95 | 65.35 | 65.35 | -0.31% | - |
| Feb 17, 2026 | 63.75 | 65.55 | 63.45 | 65.55 | 65.55 | 0.61% | - |
| Feb 16, 2026 | 67.55 | 67.55 | 65.15 | 65.15 | 65.15 | -3.05% | 70 |
| Feb 13, 2026 | 66.50 | 67.20 | 66.50 | 67.20 | 67.20 | 1.43% | - |
| Feb 12, 2026 | 67.85 | 67.85 | 66.25 | 66.25 | 66.25 | -4.33% | - |
| Feb 11, 2026 | 69.95 | 70.55 | 69.25 | 69.25 | 69.25 | -3.28% | - |
| Feb 10, 2026 | 71.50 | 72.00 | 71.50 | 71.60 | 71.60 | 1.20% | - |
| Feb 9, 2026 | 71.70 | 71.70 | 70.75 | 70.75 | 70.75 | - | - |
| Feb 6, 2026 | 70.25 | 71.10 | 70.25 | 70.75 | 70.75 | -1.46% | - |
| Feb 5, 2026 | 72.90 | 73.45 | 71.80 | 71.80 | 71.80 | -1.17% | - |
| 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% | - |