Nemetschek SE (VIE:NEM)
Austria · Delayed Price · Currency is EUR 64.65
+0.90 (1.41%)
Last updated: Apr 2, 2026, 5:32 PM CET
VIE:NEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 2, 2026 | 62.25 | 64.65 | 62.25 | 64.65 | 64.65 | 1.41% | 160 |
| Apr 1, 2026 | 63.95 | 64.00 | 63.75 | 63.75 | 63.75 | 0.95% | - |
| Mar 31, 2026 | 63.50 | 63.50 | 62.75 | 63.15 | 63.15 | 0.96% | - |
| Mar 30, 2026 | 61.60 | 62.55 | 61.15 | 62.55 | 62.55 | 0.72% | - |
| Mar 27, 2026 | 63.75 | 63.75 | 61.90 | 62.10 | 62.10 | -1.58% | - |
| Mar 26, 2026 | 64.35 | 64.55 | 62.90 | 63.10 | 63.10 | -4.97% | 10 |
| Mar 25, 2026 | 67.45 | 67.45 | 66.40 | 66.40 | 66.40 | 0.15% | - |
| Mar 24, 2026 | 67.85 | 67.85 | 66.30 | 66.30 | 66.30 | -3.91% | - |
| Mar 23, 2026 | 68.50 | 70.20 | 67.85 | 69.00 | 69.00 | -1.57% | - |
| Mar 20, 2026 | 70.45 | 70.45 | 69.55 | 70.10 | 70.10 | 0.07% | 15 |
| Mar 19, 2026 | 69.10 | 70.35 | 69.10 | 70.05 | 70.05 | 2.49% | - |
| Mar 18, 2026 | 69.70 | 70.40 | 68.35 | 68.35 | 68.35 | -1.30% | - |
| Mar 17, 2026 | 69.10 | 69.25 | 68.60 | 69.25 | 69.25 | -0.36% | - |
| Mar 16, 2026 | 69.30 | 69.50 | 68.30 | 69.50 | 69.50 | -1.14% | - |
| Mar 13, 2026 | 68.45 | 70.30 | 68.45 | 70.30 | 70.30 | 0.86% | - |
| Mar 12, 2026 | 66.75 | 69.70 | 66.75 | 69.70 | 69.70 | 3.95% | - |
| Mar 11, 2026 | 67.95 | 67.95 | 66.95 | 67.05 | 67.05 | -1.97% | 3 |
| Mar 10, 2026 | 70.25 | 70.75 | 68.40 | 68.40 | 68.40 | -0.58% | - |
| Mar 9, 2026 | 67.40 | 69.10 | 67.40 | 68.80 | 68.80 | 0.36% | - |
| Mar 6, 2026 | 68.40 | 69.00 | 68.40 | 68.55 | 68.55 | 1.03% | - |
| Mar 5, 2026 | 67.20 | 67.85 | 67.20 | 67.85 | 67.85 | -1.45% | 81 |
| 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% | - |