Wacker Neuson SE (ETR:WAC)
Germany
· Delayed Price · Currency is EUR 19.24
+0.06 (0.31%)
Apr 29, 2026, 12:12 PM CET
Wacker Neuson SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 19.12 | 19.34 | 19.04 | 19.18 | 19.18 | - | 39,835 |
| Apr 27, 2026 | 19.74 | 19.74 | 19.18 | 19.18 | 19.18 | -1.74% | 33,693 |
| Apr 24, 2026 | 20.10 | 20.10 | 19.42 | 19.52 | 19.52 | -1.41% | 50,416 |
| Apr 23, 2026 | 20.15 | 20.15 | 19.56 | 19.80 | 19.80 | -0.60% | 66,632 |
| Apr 22, 2026 | 20.50 | 20.50 | 19.92 | 19.92 | 19.92 | -1.63% | 30,573 |
| Apr 21, 2026 | 20.15 | 20.55 | 20.10 | 20.25 | 20.25 | 0.75% | 32,170 |
| Apr 20, 2026 | 20.15 | 20.35 | 19.94 | 20.10 | 20.10 | -2.19% | 65,819 |
| Apr 17, 2026 | 19.82 | 20.55 | 19.74 | 20.55 | 20.55 | 5.28% | 103,154 |
| Apr 16, 2026 | 19.62 | 19.68 | 19.30 | 19.52 | 19.52 | - | 42,208 |
| Apr 15, 2026 | 19.98 | 20.05 | 19.48 | 19.52 | 19.52 | -2.30% | 35,092 |
| Apr 14, 2026 | 19.74 | 19.98 | 19.74 | 19.98 | 19.98 | 1.73% | 40,935 |
| Apr 13, 2026 | 19.48 | 19.66 | 19.30 | 19.64 | 19.64 | -0.81% | 37,906 |
| Apr 10, 2026 | 19.50 | 20.15 | 19.36 | 19.80 | 19.80 | 1.85% | 93,254 |
| Apr 9, 2026 | 19.30 | 19.46 | 19.08 | 19.44 | 19.44 | 0.52% | 35,789 |
| Apr 8, 2026 | 19.78 | 19.78 | 18.30 | 19.34 | 19.34 | 2.65% | 125,773 |
| Apr 7, 2026 | 19.28 | 19.50 | 18.76 | 18.84 | 18.84 | -1.26% | 103,690 |
| Apr 2, 2026 | 18.56 | 19.14 | 18.54 | 19.08 | 19.08 | -0.52% | 57,210 |
| Apr 1, 2026 | 18.64 | 19.18 | 18.40 | 19.18 | 19.18 | 6.08% | 67,534 |
| Mar 31, 2026 | 17.74 | 18.14 | 17.74 | 18.08 | 18.08 | 1.92% | 56,708 |
| Mar 30, 2026 | 17.16 | 17.78 | 17.16 | 17.74 | 17.74 | 1.03% | 35,029 |
| Mar 27, 2026 | 17.40 | 17.74 | 17.22 | 17.56 | 17.56 | 1.27% | 60,524 |
| Mar 26, 2026 | 17.68 | 17.80 | 17.08 | 17.34 | 17.34 | -2.80% | 72,725 |
| Mar 25, 2026 | 17.82 | 18.02 | 17.66 | 17.84 | 17.84 | 2.06% | 68,879 |
| Mar 24, 2026 | 17.92 | 17.92 | 17.38 | 17.48 | 17.48 | -1.24% | 52,481 |
| Mar 23, 2026 | 17.36 | 17.86 | 16.66 | 17.70 | 17.70 | 1.96% | 104,079 |
| Mar 20, 2026 | 17.88 | 17.92 | 17.34 | 17.36 | 17.36 | -2.03% | 107,910 |
| Mar 19, 2026 | 18.20 | 18.22 | 17.62 | 17.72 | 17.72 | -3.70% | 78,217 |
| Mar 18, 2026 | 18.78 | 18.78 | 18.38 | 18.40 | 18.40 | -0.43% | 41,367 |
| Mar 17, 2026 | 18.52 | 18.62 | 18.28 | 18.48 | 18.48 | -0.11% | 31,807 |
| Mar 16, 2026 | 18.62 | 18.70 | 18.36 | 18.50 | 18.50 | -0.43% | 53,893 |
| Mar 13, 2026 | 18.92 | 19.06 | 18.58 | 18.58 | 18.58 | -3.83% | 44,684 |
| Mar 12, 2026 | 19.20 | 19.42 | 18.96 | 19.32 | 19.32 | 0.31% | 42,783 |
| Mar 11, 2026 | 19.58 | 19.60 | 19.04 | 19.26 | 19.26 | -2.23% | 26,936 |
| Mar 10, 2026 | 19.88 | 19.96 | 19.50 | 19.70 | 19.70 | 1.86% | 26,611 |
| Mar 9, 2026 | 19.12 | 19.40 | 18.30 | 19.34 | 19.34 | 2.65% | 91,319 |
| 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 | - | 63,820 |
| Dec 18, 2025 | 24.25 | 24.60 | 24.20 | 24.55 | 24.55 | 0.82% | 29,888 |
| 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% | 55,075 |
| 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% | 78,051 |
| Dec 10, 2025 | 24.00 | 24.55 | 23.90 | 24.40 | 24.40 | 0.83% | 66,240 |
| Dec 9, 2025 | 25.00 | 25.55 | 24.20 | 24.20 | 24.20 | -3.97% | 141,801 |
| Dec 8, 2025 | 25.20 | 25.80 | 25.00 | 25.20 | 25.20 | 0.20% | 144,040 |
| Dec 5, 2025 | 24.50 | 25.20 | 24.50 | 25.15 | 25.15 | 1.82% | 97,610 |
| 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% | 280,795 |
| 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 |