Wacker Neuson SE (ETR:WAC)
Germany
· Delayed Price · Currency is EUR 18.84
-0.10 (-0.53%)
At close: Mar 6, 2026
Wacker Neuson SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 19.06 | 19.16 | 18.62 | 18.84 | 18.84 | -0.53% | 55,459 |
| Mar 5, 2026 | 19.32 | 19.50 | 18.94 | 18.94 | 18.94 | -1.97% | 56,582 |
| Mar 4, 2026 | 19.10 | 19.54 | 19.10 | 19.32 | 19.32 | 1.15% | 46,425 |
| Mar 3, 2026 | 19.60 | 19.62 | 18.98 | 19.10 | 19.10 | -3.63% | 133,301 |
| Mar 2, 2026 | 20.00 | 20.40 | 19.82 | 19.82 | 19.82 | -4.94% | 39,446 |
| Feb 27, 2026 | 20.85 | 20.95 | 20.55 | 20.85 | 20.85 | 0.24% | 35,763 |
| Feb 26, 2026 | 21.00 | 21.10 | 20.50 | 20.80 | 20.80 | -0.72% | 28,999 |
| Feb 25, 2026 | 21.45 | 21.45 | 20.85 | 20.95 | 20.95 | -0.95% | 23,570 |
| Feb 24, 2026 | 21.15 | 21.65 | 21.15 | 21.15 | 21.15 | -0.94% | 29,311 |
| Feb 23, 2026 | 21.35 | 21.70 | 21.10 | 21.35 | 21.35 | - | 31,760 |
| Feb 20, 2026 | 21.65 | 21.65 | 21.00 | 21.35 | 21.35 | -0.23% | 47,639 |
| Feb 19, 2026 | 21.25 | 21.60 | 21.25 | 21.40 | 21.40 | -0.23% | 46,675 |
| Feb 18, 2026 | 21.45 | 21.55 | 21.15 | 21.45 | 21.45 | 0.70% | 28,680 |
| Feb 17, 2026 | 20.60 | 21.40 | 20.60 | 21.30 | 21.30 | 3.40% | 67,084 |
| Feb 16, 2026 | 20.40 | 20.65 | 20.35 | 20.60 | 20.60 | 1.23% | 22,709 |
| Feb 13, 2026 | 20.15 | 20.45 | 20.15 | 20.35 | 20.35 | -0.49% | 52,111 |
| Feb 12, 2026 | 21.80 | 21.80 | 20.45 | 20.45 | 20.45 | -6.41% | 68,282 |
| Feb 11, 2026 | 22.25 | 22.40 | 21.85 | 21.85 | 21.85 | -1.80% | 59,679 |
| Feb 10, 2026 | 22.05 | 22.35 | 21.95 | 22.25 | 22.25 | 1.14% | 55,875 |
| Feb 9, 2026 | 22.05 | 22.20 | 21.85 | 22.00 | 22.00 | 0.92% | 60,386 |
| Feb 6, 2026 | 21.35 | 21.95 | 21.35 | 21.80 | 21.80 | 0.69% | 48,002 |
| Feb 5, 2026 | 21.90 | 22.05 | 21.45 | 21.65 | 21.65 | -1.14% | 69,896 |
| Feb 4, 2026 | 20.50 | 22.10 | 20.50 | 21.90 | 21.90 | 6.57% | 112,560 |
| Feb 3, 2026 | 19.70 | 20.60 | 19.66 | 20.55 | 20.55 | 4.85% | 94,974 |
| Feb 2, 2026 | 19.20 | 19.62 | 19.20 | 19.60 | 19.60 | 1.34% | 40,890 |
| Jan 30, 2026 | 19.58 | 19.70 | 19.34 | 19.34 | 19.34 | -1.02% | 56,192 |
| Jan 29, 2026 | 20.45 | 20.45 | 19.54 | 19.54 | 19.54 | -3.03% | 46,201 |
| Jan 28, 2026 | 20.80 | 20.85 | 19.94 | 20.15 | 20.15 | 0.75% | 41,469 |
| Jan 27, 2026 | 19.58 | 20.35 | 19.46 | 20.00 | 20.00 | 3.09% | 89,074 |
| Jan 26, 2026 | 18.70 | 19.62 | 18.44 | 19.40 | 19.40 | 4.41% | 221,674 |
| Jan 23, 2026 | 19.20 | 19.32 | 18.30 | 18.58 | 18.58 | -21.77% | 633,707 |
| Jan 22, 2026 | 23.25 | 23.75 | 23.10 | 23.75 | 23.75 | 3.71% | 39,248 |
| Jan 21, 2026 | 23.05 | 23.25 | 22.75 | 22.90 | 22.90 | -0.87% | 46,316 |
| Jan 20, 2026 | 23.40 | 23.40 | 22.75 | 23.10 | 23.10 | -1.49% | 61,367 |
| Jan 19, 2026 | 23.00 | 23.45 | 22.75 | 23.45 | 23.45 | -1.47% | 42,102 |
| Jan 16, 2026 | 23.85 | 24.50 | 23.75 | 23.80 | 23.80 | -0.42% | 43,528 |
| Jan 15, 2026 | 24.10 | 24.20 | 23.70 | 23.90 | 23.90 | -0.83% | 53,899 |
| Jan 14, 2026 | 24.15 | 24.40 | 24.00 | 24.10 | 24.10 | -1.63% | 54,141 |
| Jan 13, 2026 | 24.95 | 25.00 | 24.40 | 24.50 | 24.50 | -1.61% | 20,407 |
| Jan 12, 2026 | 24.90 | 25.30 | 24.75 | 24.90 | 24.90 | - | 37,430 |
| Jan 9, 2026 | 24.25 | 25.30 | 24.25 | 24.90 | 24.90 | - | 43,265 |
| Jan 8, 2026 | 24.90 | 25.00 | 24.35 | 24.90 | 24.90 | -0.20% | 38,100 |
| Jan 7, 2026 | 25.00 | 25.25 | 24.70 | 24.95 | 24.95 | -0.60% | 31,307 |
| Jan 6, 2026 | 24.50 | 25.10 | 24.45 | 25.10 | 25.10 | 0.80% | 24,197 |
| Jan 5, 2026 | 24.90 | 25.05 | 24.60 | 24.90 | 24.90 | -0.20% | 45,929 |
| Jan 2, 2026 | 24.50 | 24.95 | 24.50 | 24.95 | 24.95 | 1.63% | 26,514 |
| Dec 30, 2025 | 24.25 | 24.85 | 24.25 | 24.55 | 24.55 | 0.41% | 25,323 |
| Dec 29, 2025 | 24.30 | 24.60 | 24.15 | 24.45 | 24.45 | 0.41% | 37,198 |
| Dec 23, 2025 | 24.20 | 24.35 | 24.00 | 24.35 | 24.35 | 0.21% | 33,403 |
| Dec 22, 2025 | 24.60 | 24.60 | 24.20 | 24.30 | 24.30 | -1.02% | 34,459 |
| Dec 19, 2025 | 24.45 | 25.05 | 24.40 | 24.55 | 24.55 | - | 63,620 |
| Dec 18, 2025 | 24.25 | 24.60 | 24.20 | 24.55 | 24.55 | 0.82% | 29,388 |
| Dec 17, 2025 | 24.40 | 24.60 | 24.30 | 24.35 | 24.35 | - | 45,747 |
| Dec 16, 2025 | 24.75 | 24.80 | 24.25 | 24.35 | 24.35 | -1.62% | 54,913 |
| Dec 15, 2025 | 24.70 | 24.85 | 24.25 | 24.75 | 24.75 | -0.20% | 26,532 |
| Dec 12, 2025 | 24.55 | 25.00 | 24.50 | 24.80 | 24.80 | 0.61% | 44,062 |
| Dec 11, 2025 | 24.20 | 24.65 | 24.10 | 24.65 | 24.65 | 1.02% | 77,996 |
| Dec 10, 2025 | 24.00 | 24.55 | 23.90 | 24.40 | 24.40 | 0.83% | 66,200 |
| Dec 9, 2025 | 25.00 | 25.55 | 24.20 | 24.20 | 24.20 | -3.97% | 138,961 |
| Dec 8, 2025 | 25.20 | 25.80 | 25.00 | 25.20 | 25.20 | 0.20% | 143,370 |
| Dec 5, 2025 | 24.50 | 25.20 | 24.50 | 25.15 | 25.15 | 1.82% | 93,410 |
| Dec 4, 2025 | 25.40 | 25.80 | 24.25 | 24.70 | 24.70 | -3.89% | 175,385 |
| Dec 3, 2025 | 24.20 | 26.05 | 24.20 | 25.70 | 25.70 | 5.98% | 278,140 |
| Dec 2, 2025 | 18.96 | 24.35 | 18.80 | 24.25 | 24.25 | 28.44% | 630,331 |
| Dec 1, 2025 | 18.98 | 19.02 | 18.70 | 18.88 | 18.88 | -0.63% | 37,929 |
| Nov 28, 2025 | 18.96 | 19.04 | 18.78 | 19.00 | 19.00 | 0.11% | 46,213 |
| Nov 27, 2025 | 18.96 | 19.08 | 18.72 | 18.98 | 18.98 | 1.17% | 43,186 |
| Nov 26, 2025 | 18.98 | 18.98 | 18.62 | 18.76 | 18.76 | 0.43% | 38,619 |
| Nov 25, 2025 | 18.90 | 18.90 | 18.34 | 18.68 | 18.68 | -0.11% | 55,432 |
| Nov 24, 2025 | 18.06 | 19.10 | 18.06 | 18.70 | 18.70 | 4.59% | 87,264 |
| Nov 21, 2025 | 17.70 | 17.96 | 17.58 | 17.88 | 17.88 | 0.11% | 31,378 |
| Nov 20, 2025 | 18.18 | 18.18 | 17.82 | 17.86 | 17.86 | -1.00% | 21,674 |
| Nov 19, 2025 | 17.84 | 18.22 | 17.84 | 18.04 | 18.04 | 1.23% | 29,323 |
| Nov 18, 2025 | 18.00 | 18.00 | 17.66 | 17.82 | 17.82 | -0.45% | 38,516 |
| Nov 17, 2025 | 18.00 | 18.16 | 17.76 | 17.90 | 17.90 | -0.56% | 33,951 |
| Nov 14, 2025 | 18.02 | 18.32 | 17.82 | 18.00 | 18.00 | -0.88% | 33,612 |
| Nov 13, 2025 | 18.40 | 18.90 | 17.60 | 18.16 | 18.16 | -0.33% | 75,054 |
| Nov 12, 2025 | 18.12 | 18.46 | 18.10 | 18.22 | 18.22 | 0.11% | 39,069 |
| Nov 11, 2025 | 18.12 | 18.24 | 17.90 | 18.20 | 18.20 | 0.66% | 31,013 |
| Nov 10, 2025 | 18.00 | 18.36 | 17.98 | 18.08 | 18.08 | 0.67% | 25,284 |
| Nov 7, 2025 | 18.04 | 18.22 | 17.80 | 17.96 | 17.96 | -0.55% | 28,630 |
| Nov 6, 2025 | 18.20 | 18.32 | 18.02 | 18.06 | 18.06 | -0.99% | 27,911 |
| Nov 5, 2025 | 18.32 | 18.48 | 18.18 | 18.24 | 18.24 | -0.98% | 30,633 |
| Nov 4, 2025 | 18.58 | 18.58 | 18.32 | 18.42 | 18.42 | -1.81% | 31,407 |
| Nov 3, 2025 | 18.78 | 19.04 | 18.60 | 18.76 | 18.76 | -0.64% | 46,043 |
| Oct 31, 2025 | 18.94 | 19.00 | 18.78 | 18.88 | 18.88 | -0.32% | 22,192 |
| Oct 30, 2025 | 19.00 | 19.14 | 18.80 | 18.94 | 18.94 | -0.84% | 33,975 |
| Oct 29, 2025 | 19.14 | 19.24 | 18.84 | 19.10 | 19.10 | 0.42% | 78,345 |
| Oct 28, 2025 | 19.12 | 19.12 | 18.94 | 19.02 | 19.02 | -0.73% | 22,362 |
| Oct 27, 2025 | 19.62 | 19.62 | 19.16 | 19.16 | 19.16 | -1.24% | 29,313 |
| Oct 24, 2025 | 19.50 | 19.50 | 19.06 | 19.40 | 19.40 | 0.31% | 25,772 |
| Oct 23, 2025 | 18.98 | 19.54 | 18.98 | 19.34 | 19.34 | 2.00% | 33,798 |
| Oct 22, 2025 | 18.78 | 19.12 | 18.74 | 18.96 | 18.96 | 0.64% | 176,931 |
| Oct 21, 2025 | 18.98 | 19.06 | 18.70 | 18.84 | 18.84 | -0.42% | 31,657 |
| Oct 20, 2025 | 18.76 | 19.10 | 18.58 | 18.92 | 18.92 | 1.94% | 63,710 |
| Oct 17, 2025 | 18.34 | 18.66 | 17.98 | 18.56 | 18.56 | 0.22% | 62,330 |
| Oct 16, 2025 | 18.58 | 18.76 | 18.38 | 18.52 | 18.52 | -0.43% | 51,584 |
| Oct 15, 2025 | 19.04 | 19.24 | 18.54 | 18.60 | 18.60 | -2.21% | 68,329 |
| Oct 14, 2025 | 18.98 | 19.10 | 18.38 | 19.02 | 19.02 | -2.26% | 141,487 |
| Oct 13, 2025 | 20.70 | 21.05 | 19.36 | 19.46 | 19.46 | -6.67% | 112,946 |