Nemetschek SE (VIE:NEM)
Austria · Delayed Price · Currency is EUR 102.10
-2.60 (-2.48%)
At close: Oct 23, 2025
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Oct 14, 2025 | 106.30 | 106.30 | 105.40 | 106.00 | 106.00 | -0.38% | - |
| Oct 13, 2025 | 107.00 | 107.30 | 106.40 | 106.40 | 106.40 | -0.65% | - |
| Oct 10, 2025 | 109.70 | 110.20 | 107.10 | 107.10 | 107.10 | -2.28% | - |
| Oct 9, 2025 | 109.90 | 109.90 | 108.20 | 109.60 | 109.60 | 0.18% | 20 |
| Oct 8, 2025 | 109.10 | 110.90 | 109.10 | 109.40 | 109.40 | -0.55% | - |
| Oct 7, 2025 | 109.80 | 110.90 | 109.80 | 110.00 | 110.00 | -1.08% | - |
| Oct 6, 2025 | 112.40 | 112.40 | 110.80 | 111.20 | 111.20 | 0.36% | - |
| Oct 3, 2025 | 111.30 | 112.00 | 110.80 | 110.80 | 110.80 | 1.00% | - |
| Oct 2, 2025 | 109.10 | 110.10 | 108.90 | 109.70 | 109.70 | 1.01% | - |
| Oct 1, 2025 | 109.30 | 109.30 | 108.40 | 108.60 | 108.60 | -1.54% | - |
| Sep 30, 2025 | 109.20 | 110.30 | 109.20 | 110.30 | 110.30 | 0.64% | - |
| Sep 29, 2025 | 108.80 | 109.60 | 108.20 | 109.60 | 109.60 | 1.58% | - |
| Sep 26, 2025 | 109.40 | 109.40 | 107.20 | 107.90 | 107.90 | -2.09% | - |
| Sep 25, 2025 | 109.00 | 110.60 | 109.00 | 110.20 | 110.20 | 0.82% | - |
| Sep 24, 2025 | 107.70 | 110.80 | 107.70 | 109.30 | 109.30 | 0.46% | - |
| Sep 23, 2025 | 110.00 | 110.00 | 108.80 | 108.80 | 108.80 | 1.12% | - |
| Sep 22, 2025 | 107.50 | 107.60 | 107.10 | 107.60 | 107.60 | 0.28% | - |
| Sep 19, 2025 | 108.60 | 108.60 | 107.30 | 107.30 | 107.30 | -2.37% | - |
| Sep 18, 2025 | 107.30 | 109.90 | 107.30 | 109.90 | 109.90 | 4.07% | - |
| Sep 17, 2025 | 107.00 | 107.00 | 105.60 | 105.60 | 105.60 | -0.09% | - |
| Sep 16, 2025 | 107.10 | 107.10 | 105.70 | 105.70 | 105.70 | -0.19% | - |
| Sep 15, 2025 | 106.60 | 107.60 | 105.70 | 105.90 | 105.90 | 0.57% | 2 |
| Sep 12, 2025 | 105.40 | 105.60 | 105.10 | 105.30 | 105.30 | 0.57% | - |
| Sep 11, 2025 | 110.70 | 110.70 | 104.70 | 104.70 | 104.70 | -6.18% | - |
| Sep 10, 2025 | 114.80 | 115.10 | 111.60 | 111.60 | 111.60 | -2.62% | 25 |
| Sep 9, 2025 | 115.10 | 115.10 | 114.60 | 114.60 | 114.60 | -0.17% | - |
| Sep 8, 2025 | 115.90 | 115.90 | 114.80 | 114.80 | 114.80 | - | - |
| Sep 5, 2025 | 114.20 | 114.90 | 114.20 | 114.80 | 114.80 | 1.15% | - |
| Sep 4, 2025 | 111.40 | 113.50 | 111.40 | 113.50 | 113.50 | 0.98% | - |
| Sep 3, 2025 | 113.90 | 113.90 | 112.00 | 112.40 | 112.40 | - | - |
| Sep 2, 2025 | 117.50 | 117.50 | 112.40 | 112.40 | 112.40 | -4.34% | - |
| Sep 1, 2025 | 118.30 | 118.30 | 117.30 | 117.50 | 117.50 | -0.59% | - |
| Aug 29, 2025 | 119.90 | 119.90 | 118.20 | 118.20 | 118.20 | -0.67% | - |
| Aug 28, 2025 | 119.40 | 119.40 | 118.30 | 119.00 | 119.00 | 0.85% | - |
| Aug 27, 2025 | 119.20 | 119.20 | 117.50 | 118.00 | 118.00 | -0.84% | - |
| Aug 26, 2025 | 118.40 | 119.30 | 118.10 | 119.00 | 119.00 | -0.25% | - |
| Aug 25, 2025 | 118.60 | 120.00 | 118.60 | 119.30 | 119.30 | -0.75% | - |
| Aug 22, 2025 | 121.40 | 121.40 | 120.20 | 120.20 | 120.20 | -1.56% | - |
| Aug 21, 2025 | 121.90 | 122.10 | 121.20 | 122.10 | 122.10 | -0.08% | - |
| Aug 20, 2025 | 122.60 | 123.50 | 122.10 | 122.20 | 122.20 | -0.16% | - |
| Aug 19, 2025 | 123.00 | 123.70 | 122.40 | 122.40 | 122.40 | -0.24% | - |
| Aug 18, 2025 | 123.80 | 123.80 | 122.70 | 122.70 | 122.70 | -1.13% | - |
| Aug 15, 2025 | 125.70 | 125.70 | 123.80 | 124.10 | 124.10 | -1.12% | - |