Nemetschek SE (VIE:NEM)
Austria · Delayed Price · Currency is EUR 67.25
-1.05 (-1.54%)
At close: Sep 2, 2026
VIE:NEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 2, 2026 | 66.85 | 67.25 | 65.90 | 67.25 | 67.25 | -1.54% | 181 |
| Sep 1, 2026 | 68.90 | 68.95 | 67.85 | 68.30 | 68.30 | -3.12% | 76 |
| Aug 31, 2026 | 70.35 | 70.50 | 69.95 | 70.50 | 70.50 | -0.98% | - |
| Aug 28, 2026 | 71.35 | 71.35 | 70.70 | 71.20 | 71.20 | 2.23% | - |
| Aug 27, 2026 | 66.30 | 69.65 | 66.30 | 69.65 | 69.65 | 7.65% | - |
| Aug 26, 2026 | 65.15 | 65.15 | 64.55 | 64.70 | 64.70 | -1.97% | - |
| Aug 25, 2026 | 65.85 | 66.20 | 65.65 | 66.00 | 66.00 | 1.07% | - |
| Aug 24, 2026 | 65.15 | 65.30 | 65.10 | 65.30 | 65.30 | -0.68% | - |
| Aug 21, 2026 | 64.85 | 65.75 | 64.85 | 65.75 | 65.75 | 0.15% | 76 |
| Aug 20, 2026 | 62.70 | 65.65 | 62.70 | 65.65 | 65.65 | 7.89% | - |
| Aug 19, 2026 | 62.45 | 62.65 | 60.85 | 60.85 | 60.85 | -2.41% | - |
| Aug 18, 2026 | 60.95 | 62.35 | 60.95 | 62.35 | 62.35 | 2.97% | 261 |
| Aug 17, 2026 | 61.10 | 61.40 | 60.55 | 60.55 | 60.55 | -0.33% | 33 |
| Aug 14, 2026 | 61.80 | 62.65 | 60.75 | 60.75 | 60.75 | 5.56% | 325 |
| Aug 13, 2026 | 58.25 | 58.25 | 57.55 | 57.55 | 57.55 | -2.62% | - |
| Aug 12, 2026 | 58.85 | 59.20 | 58.85 | 59.10 | 59.10 | -1.66% | - |
| Aug 11, 2026 | 60.65 | 60.65 | 59.90 | 60.10 | 60.10 | -1.48% | - |
| Aug 10, 2026 | 60.60 | 61.00 | 60.60 | 61.00 | 61.00 | 1.41% | 11 |
| Aug 7, 2026 | 57.95 | 60.15 | 57.95 | 60.15 | 60.15 | 6.74% | 381 |
| Aug 6, 2026 | 57.10 | 57.45 | 56.35 | 56.35 | 56.35 | -2.84% | 37 |
| Aug 5, 2026 | 57.15 | 58.00 | 57.15 | 58.00 | 58.00 | 0.61% | - |
| Aug 4, 2026 | 57.90 | 58.10 | 57.65 | 57.65 | 57.65 | -4.00% | - |
| Aug 3, 2026 | 59.15 | 60.15 | 59.15 | 60.05 | 60.05 | 2.74% | 412 |
| Jul 31, 2026 | 58.90 | 59.20 | 58.45 | 58.45 | 58.45 | -4.42% | - |
| Jul 30, 2026 | 62.55 | 62.55 | 61.15 | 61.15 | 61.15 | -8.80% | - |
| Jul 29, 2026 | 66.45 | 67.05 | 66.30 | 67.05 | 67.05 | 5.51% | - |
| Jul 28, 2026 | 60.75 | 63.55 | 60.75 | 63.55 | 63.55 | 4.95% | 399 |
| Jul 27, 2026 | 58.40 | 60.55 | 58.40 | 60.55 | 60.55 | 6.23% | - |
| Jul 24, 2026 | 55.20 | 57.00 | 55.20 | 57.00 | 57.00 | 6.44% | 70 |
| Jul 23, 2026 | 53.85 | 54.20 | 53.55 | 53.55 | 53.55 | -1.83% | - |
| Jul 22, 2026 | 54.00 | 55.10 | 54.00 | 54.55 | 54.55 | -0.18% | - |
| Jul 21, 2026 | 56.15 | 56.15 | 54.65 | 54.65 | 54.65 | -1.80% | - |
| Jul 20, 2026 | 56.65 | 56.65 | 55.20 | 55.65 | 55.65 | -0.18% | - |
| Jul 17, 2026 | 56.30 | 56.30 | 55.75 | 55.75 | 55.75 | -1.06% | - |
| Jul 16, 2026 | 57.45 | 57.45 | 56.05 | 56.35 | 56.35 | -2.59% | 181 |
| Jul 15, 2026 | 55.35 | 57.85 | 55.35 | 57.85 | 57.85 | 2.66% | 190 |
| Jul 14, 2026 | 56.05 | 56.35 | 54.95 | 56.35 | 56.35 | 0.36% | - |
| Jul 13, 2026 | 56.85 | 56.85 | 55.70 | 56.15 | 56.15 | -0.62% | - |
| Jul 10, 2026 | 56.60 | 57.65 | 56.50 | 56.50 | 56.50 | -0.35% | - |
| Jul 9, 2026 | 55.75 | 56.70 | 55.50 | 56.70 | 56.70 | 1.98% | - |
| Jul 8, 2026 | 57.55 | 57.55 | 55.60 | 55.60 | 55.60 | -4.88% | - |
| Jul 7, 2026 | 59.90 | 59.90 | 58.45 | 58.45 | 58.45 | 0.60% | 80 |
| Jul 6, 2026 | 56.90 | 58.10 | 56.90 | 58.10 | 58.10 | 5.16% | - |
| Jul 3, 2026 | 55.25 | 55.35 | 54.95 | 55.25 | 55.25 | -0.54% | - |
| Jul 2, 2026 | 56.65 | 56.65 | 55.55 | 55.55 | 55.55 | -2.03% | 20 |
| Jul 1, 2026 | 54.60 | 56.70 | 53.85 | 56.70 | 56.70 | 6.08% | - |
| Jun 30, 2026 | 54.40 | 54.40 | 52.90 | 53.45 | 53.45 | -3.35% | - |
| Jun 29, 2026 | 53.25 | 55.30 | 53.25 | 55.30 | 55.30 | 5.64% | - |
| Jun 26, 2026 | 51.50 | 52.35 | 50.80 | 52.35 | 52.35 | 0.19% | - |
| Jun 25, 2026 | 52.65 | 53.15 | 52.25 | 52.25 | 52.25 | -2.97% | - |