Nemetschek SE (VIE:NEM)
Austria · Delayed Price · Currency is EUR 65.25
-0.45 (-0.68%)
At close: Oct 8, 2026
VIE:NEM Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2026 | 65.30 | 65.55 | 65.25 | 65.25 | 65.25 | -0.68% | - |
| Oct 7, 2026 | 64.60 | 65.95 | 64.60 | 65.70 | 65.70 | 0.54% | 11 |
| Oct 6, 2026 | 64.55 | 66.10 | 64.55 | 65.35 | 65.35 | 4.64% | - |
| Oct 5, 2026 | 63.70 | 63.70 | 62.40 | 62.45 | 62.45 | 1.05% | - |
| Oct 2, 2026 | 61.55 | 61.85 | 61.50 | 61.80 | 61.80 | -2.29% | - |
| Oct 1, 2026 | 59.55 | 63.25 | 59.55 | 63.25 | 63.25 | 6.39% | - |
| Sep 30, 2026 | 61.40 | 61.40 | 59.45 | 59.45 | 59.45 | -3.02% | - |
| Sep 29, 2026 | 61.05 | 62.05 | 61.05 | 61.30 | 61.30 | 0.91% | - |
| Sep 28, 2026 | 62.00 | 62.25 | 60.75 | 60.75 | 60.75 | -1.14% | - |
| Sep 25, 2026 | 60.75 | 61.45 | 60.75 | 61.45 | 61.45 | -1.60% | - |
| Sep 24, 2026 | 61.45 | 62.45 | 61.40 | 62.45 | 62.45 | 0.89% | - |
| Sep 23, 2026 | 62.60 | 62.60 | 61.45 | 61.90 | 61.90 | -3.13% | 80 |
| Sep 22, 2026 | 61.10 | 63.90 | 61.10 | 63.90 | 63.90 | 4.41% | 100 |
| Sep 21, 2026 | 61.30 | 61.85 | 61.20 | 61.20 | 61.20 | -0.65% | - |
| Sep 18, 2026 | 61.85 | 62.00 | 61.50 | 61.60 | 61.60 | 0.24% | 80 |
| Sep 17, 2026 | 61.45 | 62.55 | 61.45 | 61.45 | 61.45 | 2.85% | - |
| Sep 16, 2026 | 59.55 | 59.75 | 58.70 | 59.75 | 59.75 | 0.59% | - |
| Sep 15, 2026 | 59.60 | 59.60 | 58.85 | 59.40 | 59.40 | -2.46% | - |
| Sep 14, 2026 | 61.35 | 61.35 | 59.80 | 60.90 | 60.90 | 5.45% | - |
| Sep 11, 2026 | 57.95 | 57.95 | 57.55 | 57.75 | 57.75 | -1.87% | - |
| Sep 10, 2026 | 59.75 | 59.75 | 58.85 | 58.85 | 58.85 | -4.07% | - |
| Sep 9, 2026 | 62.00 | 62.05 | 61.35 | 61.35 | 61.35 | -2.23% | 75 |
| Sep 8, 2026 | 64.65 | 64.65 | 62.75 | 62.75 | 62.75 | -1.34% | - |
| Sep 7, 2026 | 63.65 | 64.25 | 63.05 | 63.60 | 63.60 | -1.70% | 170 |
| Sep 4, 2026 | 67.45 | 67.45 | 64.70 | 64.70 | 64.70 | -4.36% | 466 |
| Sep 3, 2026 | 66.60 | 67.65 | 66.60 | 67.65 | 67.65 | 0.59% | - |
| 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% | - |