Nemetschek SE (ETR:NEM)
Germany
· Delayed Price · Currency is EUR 93.15
-1.30 (-1.38%)
At close: Dec 5, 2025
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.55 | 94.70 | 92.10 | 93.15 | 93.15 | -1.38% | 111,060 |
| Dec 4, 2025 | 94.25 | 95.35 | 94.05 | 94.45 | 94.45 | 0.75% | 136,628 |
| Dec 3, 2025 | 95.60 | 96.10 | 93.75 | 93.75 | 93.75 | -1.99% | 181,743 |
| Dec 2, 2025 | 94.80 | 96.00 | 94.30 | 95.65 | 95.65 | 0.58% | 165,275 |
| Dec 1, 2025 | 95.65 | 96.30 | 94.55 | 95.10 | 95.10 | -1.19% | 132,717 |
| Nov 28, 2025 | 94.65 | 96.80 | 94.20 | 96.25 | 96.25 | 1.69% | 195,980 |
| Nov 27, 2025 | 93.90 | 94.85 | 93.70 | 94.65 | 94.65 | 0.80% | 97,107 |
| Nov 26, 2025 | 94.10 | 94.70 | 92.75 | 93.90 | 93.90 | 0.16% | 171,901 |
| Nov 25, 2025 | 93.00 | 93.75 | 91.30 | 93.75 | 93.75 | 0.75% | 191,318 |
| Nov 24, 2025 | 92.10 | 93.85 | 91.35 | 93.05 | 93.05 | 3.73% | 431,373 |
| Nov 21, 2025 | 88.20 | 90.85 | 88.05 | 89.70 | 89.70 | 0.79% | 192,748 |
| Nov 20, 2025 | 89.65 | 90.05 | 88.85 | 89.00 | 89.00 | 0.74% | 129,223 |
| Nov 19, 2025 | 87.20 | 89.55 | 87.20 | 88.35 | 88.35 | 1.14% | 128,519 |
| Nov 18, 2025 | 88.00 | 88.80 | 87.35 | 87.35 | 87.35 | -2.02% | 175,754 |
| Nov 17, 2025 | 91.10 | 91.15 | 89.15 | 89.15 | 89.15 | -1.93% | 79,440 |
| Nov 14, 2025 | 92.25 | 92.75 | 90.00 | 90.90 | 90.90 | -2.10% | 119,294 |
| Nov 13, 2025 | 93.80 | 94.20 | 92.60 | 92.85 | 92.85 | -0.54% | 111,041 |
| Nov 12, 2025 | 93.35 | 93.95 | 92.70 | 93.35 | 93.35 | 0.21% | 194,519 |
| Nov 11, 2025 | 92.95 | 93.65 | 92.65 | 93.15 | 93.15 | 0.27% | 168,134 |
| Nov 10, 2025 | 95.05 | 95.65 | 92.90 | 92.90 | 92.90 | -0.59% | 131,701 |
| Nov 7, 2025 | 93.15 | 94.30 | 92.30 | 93.45 | 93.45 | 0.54% | 156,751 |
| Nov 6, 2025 | 98.70 | 98.85 | 92.95 | 92.95 | 92.95 | -6.63% | 281,512 |
| Nov 5, 2025 | 100.00 | 101.10 | 98.10 | 99.55 | 99.55 | 1.27% | 224,395 |
| Nov 4, 2025 | 103.90 | 104.60 | 94.20 | 98.30 | 98.30 | -1.70% | 455,366 |
| Nov 3, 2025 | 100.10 | 101.10 | 99.20 | 100.00 | 100.00 | - | 198,378 |
| Oct 31, 2025 | 101.30 | 101.40 | 100.00 | 100.00 | 100.00 | -1.38% | 154,724 |
| Oct 30, 2025 | 101.00 | 102.00 | 100.30 | 101.40 | 101.40 | 0.50% | 80,219 |
| Oct 29, 2025 | 102.10 | 103.50 | 100.90 | 100.90 | 100.90 | -1.46% | 125,999 |
| Oct 28, 2025 | 103.60 | 103.90 | 102.40 | 102.40 | 102.40 | -0.58% | 213,601 |
| Oct 27, 2025 | 105.00 | 105.10 | 102.20 | 103.00 | 103.00 | -1.72% | 192,639 |
| Oct 24, 2025 | 104.20 | 105.00 | 103.80 | 104.80 | 104.80 | 0.96% | 112,868 |
| Oct 23, 2025 | 103.60 | 103.90 | 101.70 | 103.80 | 103.80 | -0.67% | 232,245 |
| Oct 22, 2025 | 105.00 | 105.90 | 103.60 | 104.50 | 104.50 | -0.48% | 118,397 |
| Oct 21, 2025 | 105.40 | 105.90 | 104.90 | 105.00 | 105.00 | -0.28% | 183,065 |
| Oct 20, 2025 | 104.10 | 105.40 | 103.90 | 105.30 | 105.30 | 1.64% | 117,061 |
| Oct 17, 2025 | 103.50 | 104.00 | 102.00 | 103.60 | 103.60 | -1.52% | 184,175 |
| Oct 16, 2025 | 105.10 | 106.40 | 104.60 | 105.20 | 105.20 | -0.75% | 163,462 |
| Oct 15, 2025 | 106.00 | 106.70 | 105.00 | 106.00 | 106.00 | 0.09% | 162,470 |
| Oct 14, 2025 | 106.70 | 106.70 | 104.90 | 105.90 | 105.90 | -1.30% | 160,607 |
| Oct 13, 2025 | 106.70 | 108.30 | 106.00 | 107.30 | 107.30 | 0.19% | 101,195 |
| Oct 10, 2025 | 110.10 | 110.10 | 106.90 | 107.10 | 107.10 | -2.55% | 97,332 |
| Oct 9, 2025 | 109.70 | 110.10 | 107.70 | 109.90 | 109.90 | 0.18% | 68,944 |
| Oct 8, 2025 | 109.30 | 111.30 | 108.80 | 109.70 | 109.70 | -0.27% | 74,849 |
| Oct 7, 2025 | 109.60 | 111.40 | 109.30 | 110.00 | 110.00 | 0.18% | 79,772 |
| Oct 6, 2025 | 111.60 | 112.10 | 109.80 | 109.80 | 109.80 | -1.17% | 94,476 |
| Oct 3, 2025 | 113.00 | 113.70 | 110.20 | 111.10 | 111.10 | 0.91% | 137,998 |
| Oct 2, 2025 | 108.30 | 110.40 | 108.00 | 110.10 | 110.10 | 1.66% | 162,834 |
| Oct 1, 2025 | 109.90 | 109.90 | 107.20 | 108.30 | 108.30 | -2.26% | 161,141 |
| Sep 30, 2025 | 109.00 | 110.80 | 108.30 | 110.80 | 110.80 | 1.37% | 141,370 |
| Sep 29, 2025 | 108.50 | 109.70 | 108.00 | 109.30 | 109.30 | 1.39% | 134,680 |