Nemetschek SE (VIE:NEM)
Austria · Delayed Price · Currency is EUR 92.95
-1.10 (-1.17%)
At close: Dec 23, 2025
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Nov 19, 2025 | 88.50 | 89.60 | 88.50 | 88.85 | 88.85 | 1.02% | - |
| Nov 18, 2025 | 88.40 | 88.50 | 87.95 | 87.95 | 87.95 | -1.95% | - |
| Nov 17, 2025 | 91.10 | 91.10 | 89.70 | 89.70 | 89.70 | -1.81% | - |
| Nov 14, 2025 | 92.50 | 92.50 | 90.10 | 91.35 | 91.35 | -1.35% | - |
| Nov 13, 2025 | 93.95 | 93.95 | 92.60 | 92.60 | 92.60 | -0.75% | - |
| Nov 12, 2025 | 93.00 | 94.20 | 93.00 | 93.30 | 93.30 | 0.21% | - |
| Nov 11, 2025 | 92.85 | 93.25 | 92.85 | 93.10 | 93.10 | -0.11% | 80 |
| Nov 10, 2025 | 95.35 | 95.35 | 93.20 | 93.20 | 93.20 | 0.16% | - |
| Nov 7, 2025 | 93.10 | 93.30 | 93.05 | 93.05 | 93.05 | -4.12% | - |
| Nov 6, 2025 | 98.75 | 98.75 | 97.05 | 97.05 | 97.05 | -3.24% | - |
| Nov 5, 2025 | 99.50 | 100.40 | 98.55 | 100.30 | 100.30 | 0.75% | 69 |
| Nov 4, 2025 | 101.50 | 101.50 | 95.70 | 99.55 | 99.55 | 0.25% | - |
| Nov 3, 2025 | 101.30 | 101.30 | 99.30 | 99.30 | 99.30 | -1.10% | - |
| Oct 31, 2025 | 101.40 | 101.40 | 100.40 | 100.40 | 100.40 | -1.18% | - |
| Oct 30, 2025 | 101.40 | 101.70 | 101.30 | 101.60 | 101.60 | 0.59% | - |
| Oct 29, 2025 | 102.10 | 103.00 | 101.00 | 101.00 | 101.00 | -1.66% | - |
| Oct 28, 2025 | 103.50 | 103.50 | 102.70 | 102.70 | 102.70 | 0.10% | 2 |
| Oct 27, 2025 | 104.80 | 104.80 | 102.60 | 102.60 | 102.60 | -1.63% | - |
| Oct 24, 2025 | 104.40 | 105.00 | 104.30 | 104.30 | 104.30 | 2.15% | - |
| Oct 23, 2025 | 103.50 | 103.50 | 102.10 | 102.10 | 102.10 | -2.48% | - |
| Oct 22, 2025 | 104.20 | 105.50 | 104.20 | 104.70 | 104.70 | -0.57% | - |
| Oct 21, 2025 | 105.50 | 105.60 | 105.30 | 105.30 | 105.30 | - | - |
| Oct 20, 2025 | 104.20 | 105.30 | 104.20 | 105.30 | 105.30 | 1.64% | - |
| Oct 17, 2025 | 104.10 | 104.10 | 102.60 | 103.60 | 103.60 | -1.89% | - |
| Oct 16, 2025 | 105.70 | 106.00 | 105.60 | 105.60 | 105.60 | -0.38% | - |
| Oct 15, 2025 | 105.80 | 106.20 | 105.40 | 106.00 | 106.00 | - | - |