Wacker Neuson SE (VIE:WAC)
Austria · Delayed Price · Currency is EUR 19.32
+0.26 (1.36%)
At close: Oct 23, 2025
Wacker Neuson SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2025 | 19.02 | 19.36 | 19.02 | 19.32 | 19.32 | 1.36% | 40 |
| Oct 22, 2025 | 18.84 | 19.06 | 18.84 | 19.06 | 19.06 | 0.95% | - |
| Oct 21, 2025 | 19.00 | 19.00 | 18.78 | 18.88 | 18.88 | -0.63% | - |
| Oct 20, 2025 | 18.72 | 19.04 | 18.72 | 19.00 | 19.00 | 2.59% | - |
| Oct 17, 2025 | 18.32 | 18.52 | 18.12 | 18.52 | 18.52 | -0.22% | - |
| Oct 16, 2025 | 18.56 | 18.72 | 18.48 | 18.56 | 18.56 | -0.43% | - |
| Oct 15, 2025 | 19.10 | 19.10 | 18.64 | 18.64 | 18.64 | -1.79% | - |
| Oct 14, 2025 | 18.76 | 18.98 | 18.76 | 18.98 | 18.98 | -2.16% | 345 |
| Oct 13, 2025 | 20.70 | 20.70 | 19.40 | 19.40 | 19.40 | -7.18% | - |
| Oct 10, 2025 | 21.45 | 21.45 | 20.90 | 20.90 | 20.90 | -3.02% | - |
| Oct 9, 2025 | 21.35 | 21.55 | 21.35 | 21.55 | 21.55 | 1.17% | - |
| Oct 8, 2025 | 21.45 | 21.45 | 21.25 | 21.30 | 21.30 | -1.39% | - |
| Oct 7, 2025 | 21.65 | 21.85 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Oct 6, 2025 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | -1.14% | - |
| Oct 3, 2025 | 22.20 | 22.20 | 21.90 | 21.95 | 21.95 | -0.45% | - |
| Oct 2, 2025 | 22.70 | 22.70 | 22.05 | 22.05 | 22.05 | - | - |
| Oct 1, 2025 | 22.25 | 22.25 | 21.90 | 22.05 | 22.05 | 0.92% | - |
| Sep 30, 2025 | 21.95 | 21.95 | 21.85 | 21.85 | 21.85 | 0.23% | - |
| Sep 29, 2025 | 22.10 | 22.10 | 21.75 | 21.80 | 21.80 | -1.36% | - |
| Sep 26, 2025 | 22.65 | 22.65 | 22.10 | 22.10 | 22.10 | -1.78% | - |
| Sep 25, 2025 | 22.55 | 22.55 | 22.40 | 22.50 | 22.50 | -1.10% | - |
| Sep 24, 2025 | 23.05 | 23.05 | 22.65 | 22.75 | 22.75 | -2.78% | - |
| Sep 23, 2025 | 24.10 | 24.10 | 23.40 | 23.40 | 23.40 | -2.70% | - |
| Sep 22, 2025 | 23.70 | 24.25 | 23.50 | 24.05 | 24.05 | 1.91% | - |
| Sep 19, 2025 | 23.80 | 23.80 | 23.50 | 23.60 | 23.60 | -0.21% | - |
| Sep 18, 2025 | 23.55 | 23.80 | 23.55 | 23.65 | 23.65 | 1.28% | - |
| Sep 17, 2025 | 23.95 | 23.95 | 23.35 | 23.35 | 23.35 | -0.85% | - |
| Sep 16, 2025 | 24.05 | 24.05 | 23.55 | 23.55 | 23.55 | -2.48% | - |
| Sep 15, 2025 | 24.00 | 24.20 | 23.90 | 24.15 | 24.15 | 1.47% | 200 |
| Sep 12, 2025 | 24.20 | 24.25 | 23.80 | 23.80 | 23.80 | -0.63% | - |
| Sep 11, 2025 | 23.80 | 23.95 | 23.80 | 23.95 | 23.95 | 1.27% | - |
| Sep 10, 2025 | 23.95 | 23.95 | 23.60 | 23.65 | 23.65 | -0.21% | - |
| Sep 9, 2025 | 24.20 | 24.20 | 23.50 | 23.70 | 23.70 | -0.63% | - |
| Sep 8, 2025 | 24.15 | 24.15 | 23.85 | 23.85 | 23.85 | 1.06% | - |
| Sep 5, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -0.21% | - |
| Sep 4, 2025 | 23.65 | 23.75 | 23.65 | 23.65 | 23.65 | 0.85% | - |
| Sep 3, 2025 | 23.95 | 23.95 | 23.45 | 23.45 | 23.45 | -0.85% | - |
| Sep 2, 2025 | 24.25 | 24.25 | 23.65 | 23.65 | 23.65 | -2.67% | - |
| Sep 1, 2025 | 25.15 | 25.15 | 24.30 | 24.30 | 24.30 | -3.57% | - |
| Aug 29, 2025 | 25.45 | 25.45 | 25.20 | 25.20 | 25.20 | -1.18% | - |
| Aug 28, 2025 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | 0.20% | - |
| Aug 27, 2025 | 26.00 | 26.00 | 25.40 | 25.45 | 25.45 | -0.78% | - |
| Aug 26, 2025 | 25.35 | 25.65 | 25.05 | 25.65 | 25.65 | 1.38% | - |
| Aug 25, 2025 | 25.50 | 25.55 | 25.30 | 25.30 | 25.30 | -0.39% | - |
| Aug 22, 2025 | 25.35 | 25.45 | 25.35 | 25.40 | 25.40 | 0.59% | - |
| Aug 21, 2025 | 25.30 | 25.45 | 25.20 | 25.25 | 25.25 | 0.40% | - |
| Aug 20, 2025 | 24.95 | 25.20 | 24.95 | 25.15 | 25.15 | 0.60% | - |
| Aug 19, 2025 | 24.85 | 25.05 | 24.85 | 25.00 | 25.00 | 2.04% | - |
| Aug 18, 2025 | 24.70 | 24.70 | 24.30 | 24.50 | 24.50 | 1.03% | - |
| Aug 15, 2025 | 23.80 | 24.50 | 23.75 | 24.25 | 24.25 | 1.25% | - |