Wacker Neuson SE (FRA:WAC)
Germany
· Delayed Price · Currency is EUR 24.90
+0.20 (0.81%)
Last updated: Dec 5, 2025, 12:18 PM CET
Wacker Neuson SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 4, 2025 | 25.35 | 25.70 | 24.70 | 24.70 | 24.70 | -3.14% | 365 |
| Dec 3, 2025 | 23.90 | 25.90 | 23.90 | 25.50 | 25.50 | 6.25% | 4,250 |
| Dec 2, 2025 | 18.86 | 24.00 | 18.82 | 24.00 | 24.00 | 27.39% | 1,045 |
| Dec 1, 2025 | 19.08 | 19.08 | 18.72 | 18.84 | 18.84 | -0.11% | 50 |
| Nov 28, 2025 | 18.86 | 18.88 | 18.80 | 18.86 | 18.86 | - | 10 |
| Nov 27, 2025 | 18.82 | 18.86 | 18.82 | 18.86 | 18.86 | 0.53% | - |
| Nov 26, 2025 | 18.84 | 18.84 | 18.72 | 18.76 | 18.76 | 1.41% | - |
| Nov 25, 2025 | 19.00 | 19.00 | 18.26 | 18.50 | 18.50 | -5.42% | - |
| Nov 24, 2025 | 17.84 | 19.56 | 17.84 | 19.56 | 19.56 | 9.89% | 1,002 |
| Nov 21, 2025 | 17.56 | 17.80 | 17.56 | 17.80 | 17.80 | -0.89% | - |
| Nov 20, 2025 | 18.02 | 18.02 | 17.96 | 17.96 | 17.96 | - | - |
| Nov 19, 2025 | 17.70 | 17.96 | 17.70 | 17.96 | 17.96 | 1.47% | - |
| Nov 18, 2025 | 17.62 | 17.84 | 17.62 | 17.70 | 17.70 | 0.11% | - |
| Nov 17, 2025 | 18.16 | 18.16 | 17.68 | 17.68 | 17.68 | -2.86% | 431 |
| Nov 14, 2025 | 18.08 | 18.20 | 17.84 | 18.20 | 18.20 | -0.11% | 995 |
| Nov 13, 2025 | 18.60 | 18.70 | 18.22 | 18.22 | 18.22 | 0.33% | - |
| Nov 12, 2025 | 18.16 | 18.36 | 18.04 | 18.16 | 18.16 | 0.11% | - |
| Nov 11, 2025 | 17.96 | 18.14 | 17.96 | 18.14 | 18.14 | 0.22% | - |
| Nov 10, 2025 | 18.04 | 18.18 | 18.04 | 18.10 | 18.10 | 1.12% | - |
| Nov 7, 2025 | 17.98 | 18.22 | 17.86 | 17.90 | 17.90 | -1.10% | 350 |
| Nov 6, 2025 | 18.22 | 18.28 | 18.10 | 18.10 | 18.10 | -0.88% | 120 |
| Nov 5, 2025 | 18.24 | 18.36 | 18.24 | 18.26 | 18.26 | -1.30% | - |
| Nov 4, 2025 | 18.56 | 18.56 | 18.36 | 18.50 | 18.50 | -1.18% | - |
| Nov 3, 2025 | 18.74 | 18.92 | 18.72 | 18.72 | 18.72 | -0.64% | - |
| Oct 31, 2025 | 18.78 | 18.92 | 18.78 | 18.84 | 18.84 | -0.32% | - |
| Oct 30, 2025 | 19.00 | 19.00 | 18.84 | 18.90 | 18.90 | -0.63% | 495 |
| Oct 29, 2025 | 18.82 | 19.10 | 18.82 | 19.02 | 19.02 | 0.96% | 250 |
| Oct 28, 2025 | 19.04 | 19.04 | 18.84 | 18.84 | 18.84 | -2.08% | 399 |
| Oct 27, 2025 | 19.32 | 19.42 | 19.24 | 19.24 | 19.24 | -0.31% | - |
| Oct 24, 2025 | 19.24 | 19.40 | 19.24 | 19.30 | 19.30 | 0.10% | - |
| Oct 23, 2025 | 18.86 | 19.28 | 18.86 | 19.28 | 19.28 | 2.34% | - |
| Oct 22, 2025 | 18.68 | 18.92 | 18.68 | 18.84 | 18.84 | 0.53% | 50 |
| Oct 21, 2025 | 18.86 | 18.96 | 18.74 | 18.74 | 18.74 | -1.47% | - |
| Oct 20, 2025 | 19.02 | 19.02 | 18.72 | 19.02 | 19.02 | 3.26% | 671 |
| Oct 17, 2025 | 18.24 | 18.42 | 18.06 | 18.42 | 18.42 | -0.54% | - |
| Oct 16, 2025 | 18.48 | 18.52 | 18.42 | 18.52 | 18.52 | -1.17% | - |
| Oct 15, 2025 | 18.88 | 19.10 | 18.74 | 18.74 | 18.74 | - | - |
| Oct 14, 2025 | 19.28 | 19.38 | 18.42 | 18.74 | 18.74 | -4.00% | 300 |
| Oct 13, 2025 | 20.85 | 20.85 | 19.52 | 19.52 | 19.52 | -5.70% | 36 |
| Oct 10, 2025 | 21.40 | 21.40 | 20.70 | 20.70 | 20.70 | -4.61% | 700 |
| Oct 9, 2025 | 21.30 | 21.70 | 21.10 | 21.70 | 21.70 | 2.36% | 200 |
| Oct 8, 2025 | 21.45 | 21.45 | 21.20 | 21.20 | 21.20 | -2.75% | - |
| Oct 7, 2025 | 20.85 | 21.80 | 20.85 | 21.80 | 21.80 | 0.93% | 30 |
| Oct 6, 2025 | 21.70 | 21.90 | 21.60 | 21.60 | 21.60 | -1.14% | 47 |
| Oct 3, 2025 | 22.00 | 22.15 | 21.85 | 21.85 | 21.85 | -1.58% | - |
| Oct 2, 2025 | 22.05 | 22.20 | 22.05 | 22.20 | 22.20 | 1.37% | - |
| Oct 1, 2025 | 21.80 | 21.95 | 21.65 | 21.90 | 21.90 | - | - |
| Sep 30, 2025 | 21.70 | 21.90 | 21.70 | 21.90 | 21.90 | 1.15% | - |
| Sep 29, 2025 | 21.90 | 22.10 | 21.65 | 21.65 | 21.65 | -1.37% | 93 |
| Sep 26, 2025 | 22.45 | 22.45 | 21.95 | 21.95 | 21.95 | -2.01% | 595 |
| Sep 25, 2025 | 22.55 | 22.55 | 22.35 | 22.40 | 22.40 | -1.32% | - |
| Sep 24, 2025 | 23.20 | 23.20 | 22.70 | 22.70 | 22.70 | -2.99% | 50 |
| Sep 23, 2025 | 23.85 | 24.35 | 23.40 | 23.40 | 23.40 | -2.90% | - |
| Sep 22, 2025 | 23.55 | 24.10 | 23.25 | 24.10 | 24.10 | 2.55% | - |
| Sep 19, 2025 | 23.60 | 23.65 | 23.50 | 23.50 | 23.50 | -0.21% | - |
| Sep 18, 2025 | 23.40 | 23.60 | 23.40 | 23.55 | 23.55 | 0.86% | - |
| Sep 17, 2025 | 23.40 | 23.50 | 23.35 | 23.35 | 23.35 | -0.85% | - |
| Sep 16, 2025 | 23.90 | 23.95 | 23.55 | 23.55 | 23.55 | -1.46% | 111 |
| Sep 15, 2025 | 23.80 | 24.30 | 23.80 | 23.90 | 23.90 | -1.04% | 100 |
| Sep 12, 2025 | 23.85 | 24.15 | 23.85 | 24.15 | 24.15 | 1.47% | 180 |
| Sep 11, 2025 | 23.75 | 23.90 | 23.70 | 23.80 | 23.80 | 0.63% | - |
| Sep 10, 2025 | 23.70 | 23.75 | 23.65 | 23.65 | 23.65 | - | - |
| Sep 9, 2025 | 23.80 | 23.90 | 23.65 | 23.65 | 23.65 | -0.63% | - |
| Sep 8, 2025 | 23.65 | 24.00 | 23.65 | 23.80 | 23.80 | 2.15% | - |
| Sep 5, 2025 | 23.80 | 23.80 | 23.30 | 23.30 | 23.30 | -1.27% | 100 |
| Sep 4, 2025 | 23.50 | 23.60 | 23.35 | 23.60 | 23.60 | - | - |
| Sep 3, 2025 | 23.50 | 23.85 | 23.50 | 23.60 | 23.60 | - | - |
| Sep 2, 2025 | 24.10 | 24.15 | 23.60 | 23.60 | 23.60 | -3.48% | - |
| Sep 1, 2025 | 25.20 | 25.20 | 24.45 | 24.45 | 24.45 | -3.36% | 80 |
| Aug 29, 2025 | 25.20 | 25.55 | 25.20 | 25.30 | 25.30 | -0.98% | - |
| Aug 28, 2025 | 25.45 | 25.75 | 25.45 | 25.55 | 25.55 | 0.20% | - |
| Aug 27, 2025 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | -1.16% | - |
| Aug 26, 2025 | 25.20 | 25.85 | 25.00 | 25.80 | 25.80 | 2.18% | 710 |
| Aug 25, 2025 | 25.20 | 25.45 | 25.20 | 25.25 | 25.25 | - | 1,161 |
| Aug 22, 2025 | 25.05 | 25.35 | 25.05 | 25.25 | 25.25 | 0.20% | - |
| Aug 21, 2025 | 25.20 | 25.25 | 25.20 | 25.20 | 25.20 | -0.79% | 200 |
| Aug 20, 2025 | 24.65 | 25.40 | 24.65 | 25.40 | 25.40 | 1.20% | 195 |
| Aug 19, 2025 | 24.40 | 25.10 | 24.40 | 25.10 | 25.10 | 2.87% | 50 |
| Aug 18, 2025 | 24.05 | 24.50 | 24.05 | 24.40 | 24.40 | -0.41% | 240 |
| Aug 15, 2025 | 23.70 | 24.50 | 23.25 | 24.50 | 24.50 | 2.30% | 550 |
| Aug 14, 2025 | 23.10 | 24.95 | 23.10 | 23.95 | 23.95 | 3.01% | 120 |
| Aug 13, 2025 | 23.00 | 23.25 | 23.00 | 23.25 | 23.25 | 1.09% | - |
| Aug 12, 2025 | 23.15 | 23.25 | 23.00 | 23.00 | 23.00 | -2.13% | - |
| Aug 11, 2025 | 23.00 | 23.50 | 22.95 | 23.50 | 23.50 | 1.08% | 100 |
| Aug 8, 2025 | 23.40 | 23.45 | 22.65 | 23.25 | 23.25 | -0.85% | 120 |
| Aug 7, 2025 | 21.90 | 23.45 | 21.90 | 23.45 | 23.45 | 5.87% | 650 |
| Aug 6, 2025 | 22.20 | 22.40 | 22.15 | 22.15 | 22.15 | -0.23% | - |
| Aug 5, 2025 | 22.50 | 22.70 | 22.20 | 22.20 | 22.20 | -1.11% | 4 |
| Aug 4, 2025 | 22.55 | 22.75 | 22.45 | 22.45 | 22.45 | -0.66% | - |
| Aug 1, 2025 | 22.55 | 22.75 | 22.55 | 22.60 | 22.60 | -2.16% | - |
| Jul 31, 2025 | 23.50 | 23.50 | 23.10 | 23.10 | 23.10 | -1.70% | - |
| Jul 30, 2025 | 22.80 | 23.50 | 22.80 | 23.50 | 23.50 | 1.95% | 1,100 |
| Jul 29, 2025 | 23.05 | 23.30 | 23.05 | 23.05 | 23.05 | -1.28% | - |
| Jul 28, 2025 | 23.75 | 23.80 | 23.35 | 23.35 | 23.35 | -0.85% | 130 |
| Jul 25, 2025 | 23.35 | 23.55 | 23.35 | 23.55 | 23.55 | 0.64% | - |
| Jul 24, 2025 | 23.55 | 23.60 | 23.40 | 23.40 | 23.40 | 0.21% | - |
| Jul 23, 2025 | 22.60 | 23.35 | 22.60 | 23.35 | 23.35 | 4.24% | 15 |
| Jul 22, 2025 | 22.70 | 22.80 | 22.40 | 22.40 | 22.40 | -2.40% | - |
| Jul 21, 2025 | 23.25 | 23.80 | 22.95 | 22.95 | 22.95 | -1.29% | 292 |
| Jul 18, 2025 | 23.30 | 23.40 | 23.25 | 23.25 | 23.25 | -0.43% | - |