Nemetschek SE (VIE:NEM)
Austria · Delayed Price · Currency is EUR 62.35
-0.80 (-1.27%)
Last updated: May 4, 2026, 1:00 PM CET
VIE:NEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 30, 2026 | 60.75 | 63.15 | 60.75 | 63.15 | 63.15 | 1.53% | 5 |
| Apr 29, 2026 | 62.20 | 62.20 | 61.05 | 62.20 | 62.20 | -0.08% | - |
| Apr 28, 2026 | 63.55 | 63.55 | 62.05 | 62.25 | 62.25 | -2.43% | 160 |
| Apr 27, 2026 | 64.25 | 64.25 | 63.60 | 63.80 | 63.80 | 0.31% | 200 |
| Apr 24, 2026 | 65.45 | 65.45 | 63.60 | 63.60 | 63.60 | -1.70% | - |
| Apr 23, 2026 | 66.30 | 66.30 | 64.70 | 64.70 | 64.70 | -2.85% | - |
| Apr 22, 2026 | 67.65 | 67.65 | 65.80 | 66.60 | 66.60 | -0.89% | - |
| Apr 21, 2026 | 67.20 | 67.65 | 67.05 | 67.20 | 67.20 | 1.20% | - |
| Apr 20, 2026 | 67.60 | 67.60 | 66.40 | 66.40 | 66.40 | -3.84% | - |
| Apr 17, 2026 | 63.25 | 69.50 | 63.25 | 69.05 | 69.05 | 10.04% | 326 |
| Apr 16, 2026 | 60.45 | 63.65 | 60.45 | 62.75 | 62.75 | 6.27% | - |
| Apr 15, 2026 | 58.55 | 59.60 | 58.55 | 59.05 | 59.05 | 1.72% | 35 |
| Apr 14, 2026 | 60.75 | 60.75 | 57.90 | 58.05 | 58.05 | -2.44% | 320 |
| Apr 13, 2026 | 57.20 | 59.50 | 57.20 | 59.50 | 59.50 | -2.86% | - |
| Apr 10, 2026 | 62.60 | 62.85 | 61.25 | 61.25 | 61.25 | -3.24% | 25 |
| Apr 9, 2026 | 64.05 | 64.05 | 63.30 | 63.30 | 63.30 | -2.76% | - |
| Apr 8, 2026 | 67.10 | 67.10 | 65.10 | 65.10 | 65.10 | 1.01% | - |
| Apr 7, 2026 | 64.25 | 65.10 | 64.25 | 64.45 | 64.45 | -0.31% | - |
| 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% | - |