Nemetschek SE (VIE:NEM)
Austria
· Delayed Price · Currency is EUR 94.00
-1.00 (-1.05%)
Last updated: Dec 5, 2025, 11:00 AM CET
Nemetschek SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 94.35 | 94.35 | 92.65 | 92.95 | 92.95 | -2.16% | - |
| Dec 4, 2025 | 94.45 | 95.00 | 94.45 | 95.00 | 95.00 | 1.01% | - |
| Dec 3, 2025 | 95.85 | 95.85 | 94.05 | 94.05 | 94.05 | -1.52% | - |
| Dec 2, 2025 | 94.65 | 95.50 | 94.65 | 95.50 | 95.50 | 0.37% | - |
| Dec 1, 2025 | 96.35 | 96.35 | 94.90 | 95.15 | 95.15 | -1.60% | - |
| Nov 28, 2025 | 94.30 | 96.70 | 94.30 | 96.70 | 96.70 | 2.71% | - |
| Nov 27, 2025 | 93.50 | 94.45 | 93.50 | 94.15 | 94.15 | 0.59% | - |
| Nov 26, 2025 | 94.40 | 94.40 | 93.20 | 93.60 | 93.60 | 0.16% | - |
| Nov 25, 2025 | 91.45 | 93.45 | 91.45 | 93.45 | 93.45 | 0.43% | - |
| Nov 24, 2025 | 91.05 | 93.60 | 91.05 | 93.05 | 93.05 | 3.97% | - |
| Nov 21, 2025 | 89.00 | 89.85 | 89.00 | 89.50 | 89.50 | -0.17% | - |
| Nov 20, 2025 | 90.20 | 90.20 | 89.40 | 89.65 | 89.65 | 0.90% | - |
| Nov 19, 2025 | 88.50 | 89.60 | 88.50 | 88.85 | 88.85 | 1.02% | - |
| Nov 18, 2025 | 88.40 | 88.50 | 87.95 | 87.95 | 87.95 | -1.95% | - |
| Nov 17, 2025 | 91.10 | 91.10 | 89.70 | 89.70 | 89.70 | -1.81% | - |
| Nov 14, 2025 | 92.50 | 92.50 | 90.10 | 91.35 | 91.35 | -1.35% | - |
| Nov 13, 2025 | 93.95 | 93.95 | 92.60 | 92.60 | 92.60 | -0.75% | - |
| Nov 12, 2025 | 93.00 | 94.20 | 93.00 | 93.30 | 93.30 | 0.21% | - |
| Nov 11, 2025 | 92.85 | 93.25 | 92.85 | 93.10 | 93.10 | -0.11% | 80 |
| Nov 10, 2025 | 95.35 | 95.35 | 93.20 | 93.20 | 93.20 | 0.16% | - |
| Nov 7, 2025 | 93.10 | 93.30 | 93.05 | 93.05 | 93.05 | -4.12% | - |
| Nov 6, 2025 | 98.75 | 98.75 | 97.05 | 97.05 | 97.05 | -3.24% | - |
| Nov 5, 2025 | 99.50 | 100.40 | 98.55 | 100.30 | 100.30 | 0.75% | 69 |
| Nov 4, 2025 | 101.50 | 101.50 | 95.70 | 99.55 | 99.55 | 0.25% | - |
| Nov 3, 2025 | 101.30 | 101.30 | 99.30 | 99.30 | 99.30 | -1.10% | - |
| Oct 31, 2025 | 101.40 | 101.40 | 100.40 | 100.40 | 100.40 | -1.18% | - |
| Oct 30, 2025 | 101.40 | 101.70 | 101.30 | 101.60 | 101.60 | 0.59% | - |
| Oct 29, 2025 | 102.10 | 103.00 | 101.00 | 101.00 | 101.00 | -1.66% | - |
| Oct 28, 2025 | 103.50 | 103.50 | 102.70 | 102.70 | 102.70 | 0.10% | 2 |
| Oct 27, 2025 | 104.80 | 104.80 | 102.60 | 102.60 | 102.60 | -1.63% | - |
| Oct 24, 2025 | 104.40 | 105.00 | 104.30 | 104.30 | 104.30 | 2.15% | - |
| Oct 23, 2025 | 103.50 | 103.50 | 102.10 | 102.10 | 102.10 | -2.48% | - |
| Oct 22, 2025 | 104.20 | 105.50 | 104.20 | 104.70 | 104.70 | -0.57% | - |
| Oct 21, 2025 | 105.50 | 105.60 | 105.30 | 105.30 | 105.30 | - | - |
| Oct 20, 2025 | 104.20 | 105.30 | 104.20 | 105.30 | 105.30 | 1.64% | - |
| Oct 17, 2025 | 104.10 | 104.10 | 102.60 | 103.60 | 103.60 | -1.89% | - |
| Oct 16, 2025 | 105.70 | 106.00 | 105.60 | 105.60 | 105.60 | -0.38% | - |
| Oct 15, 2025 | 105.80 | 106.20 | 105.40 | 106.00 | 106.00 | - | - |
| Oct 14, 2025 | 106.30 | 106.30 | 105.40 | 106.00 | 106.00 | -0.38% | - |
| Oct 13, 2025 | 107.00 | 107.30 | 106.40 | 106.40 | 106.40 | -0.65% | - |
| Oct 10, 2025 | 109.70 | 110.20 | 107.10 | 107.10 | 107.10 | -2.28% | - |
| Oct 9, 2025 | 109.90 | 109.90 | 108.20 | 109.60 | 109.60 | 0.18% | 20 |
| Oct 8, 2025 | 109.10 | 110.90 | 109.10 | 109.40 | 109.40 | -0.55% | - |
| Oct 7, 2025 | 109.80 | 110.90 | 109.80 | 110.00 | 110.00 | -1.08% | - |
| Oct 6, 2025 | 112.40 | 112.40 | 110.80 | 111.20 | 111.20 | 0.36% | - |
| Oct 3, 2025 | 111.30 | 112.00 | 110.80 | 110.80 | 110.80 | 1.00% | - |
| Oct 2, 2025 | 109.10 | 110.10 | 108.90 | 109.70 | 109.70 | 1.01% | - |
| Oct 1, 2025 | 109.30 | 109.30 | 108.40 | 108.60 | 108.60 | -1.54% | - |
| Sep 30, 2025 | 109.20 | 110.30 | 109.20 | 110.30 | 110.30 | 0.64% | - |
| Sep 29, 2025 | 108.80 | 109.60 | 108.20 | 109.60 | 109.60 | 1.58% | - |
| Sep 26, 2025 | 109.40 | 109.40 | 107.20 | 107.90 | 107.90 | -2.09% | - |
| Sep 25, 2025 | 109.00 | 110.60 | 109.00 | 110.20 | 110.20 | 0.82% | - |
| Sep 24, 2025 | 107.70 | 110.80 | 107.70 | 109.30 | 109.30 | 0.46% | - |
| Sep 23, 2025 | 110.00 | 110.00 | 108.80 | 108.80 | 108.80 | 1.12% | - |
| Sep 22, 2025 | 107.50 | 107.60 | 107.10 | 107.60 | 107.60 | 0.28% | - |
| Sep 19, 2025 | 108.60 | 108.60 | 107.30 | 107.30 | 107.30 | -2.37% | - |
| Sep 18, 2025 | 107.30 | 109.90 | 107.30 | 109.90 | 109.90 | 4.07% | - |
| Sep 17, 2025 | 107.00 | 107.00 | 105.60 | 105.60 | 105.60 | -0.09% | - |
| Sep 16, 2025 | 107.10 | 107.10 | 105.70 | 105.70 | 105.70 | -0.19% | - |
| Sep 15, 2025 | 106.60 | 107.60 | 105.70 | 105.90 | 105.90 | 0.57% | 2 |
| Sep 12, 2025 | 105.40 | 105.60 | 105.10 | 105.30 | 105.30 | 0.57% | - |
| Sep 11, 2025 | 110.70 | 110.70 | 104.70 | 104.70 | 104.70 | -6.18% | - |
| Sep 10, 2025 | 114.80 | 115.10 | 111.60 | 111.60 | 111.60 | -2.62% | 25 |
| Sep 9, 2025 | 115.10 | 115.10 | 114.60 | 114.60 | 114.60 | -0.17% | - |
| Sep 8, 2025 | 115.90 | 115.90 | 114.80 | 114.80 | 114.80 | - | - |
| Sep 5, 2025 | 114.20 | 114.90 | 114.20 | 114.80 | 114.80 | 1.15% | - |
| Sep 4, 2025 | 111.40 | 113.50 | 111.40 | 113.50 | 113.50 | 0.98% | - |
| Sep 3, 2025 | 113.90 | 113.90 | 112.00 | 112.40 | 112.40 | - | - |
| Sep 2, 2025 | 117.50 | 117.50 | 112.40 | 112.40 | 112.40 | -4.34% | - |
| Sep 1, 2025 | 118.30 | 118.30 | 117.30 | 117.50 | 117.50 | -0.59% | - |
| Aug 29, 2025 | 119.90 | 119.90 | 118.20 | 118.20 | 118.20 | -0.67% | - |
| Aug 28, 2025 | 119.40 | 119.40 | 118.30 | 119.00 | 119.00 | 0.85% | - |
| Aug 27, 2025 | 119.20 | 119.20 | 117.50 | 118.00 | 118.00 | -0.84% | - |
| Aug 26, 2025 | 118.40 | 119.30 | 118.10 | 119.00 | 119.00 | -0.25% | - |
| Aug 25, 2025 | 118.60 | 120.00 | 118.60 | 119.30 | 119.30 | -0.75% | - |
| Aug 22, 2025 | 121.40 | 121.40 | 120.20 | 120.20 | 120.20 | -1.56% | - |
| Aug 21, 2025 | 121.90 | 122.10 | 121.20 | 122.10 | 122.10 | -0.08% | - |
| Aug 20, 2025 | 122.60 | 123.50 | 122.10 | 122.20 | 122.20 | -0.16% | - |
| Aug 19, 2025 | 123.00 | 123.70 | 122.40 | 122.40 | 122.40 | -0.24% | - |
| Aug 18, 2025 | 123.80 | 123.80 | 122.70 | 122.70 | 122.70 | -1.13% | - |
| Aug 15, 2025 | 125.70 | 125.70 | 123.80 | 124.10 | 124.10 | -1.12% | - |
| Aug 14, 2025 | 122.70 | 125.50 | 122.70 | 125.50 | 125.50 | 2.95% | - |
| Aug 13, 2025 | 123.90 | 123.90 | 121.90 | 121.90 | 121.90 | -0.65% | - |
| Aug 12, 2025 | 137.20 | 137.20 | 122.70 | 122.70 | 122.70 | -10.24% | - |
| Aug 11, 2025 | 138.00 | 138.00 | 136.40 | 136.70 | 136.70 | -0.15% | - |
| Aug 8, 2025 | 136.00 | 137.90 | 136.00 | 136.90 | 136.90 | 0.37% | - |
| Aug 7, 2025 | 135.00 | 137.40 | 135.00 | 136.40 | 136.40 | 1.87% | - |
| Aug 6, 2025 | 134.10 | 134.60 | 133.90 | 133.90 | 133.90 | 0.15% | - |
| Aug 5, 2025 | 132.50 | 133.70 | 132.50 | 133.70 | 133.70 | 1.98% | - |
| Aug 4, 2025 | 132.20 | 132.20 | 131.10 | 131.10 | 131.10 | 0.23% | - |
| Aug 1, 2025 | 129.70 | 130.80 | 129.30 | 130.80 | 130.80 | -0.30% | - |
| Jul 31, 2025 | 130.00 | 133.90 | 130.00 | 131.20 | 131.20 | 1.55% | - |
| Jul 30, 2025 | 129.70 | 129.70 | 129.10 | 129.20 | 129.20 | 0.31% | - |
| Jul 29, 2025 | 128.10 | 128.90 | 128.10 | 128.80 | 128.80 | 1.90% | - |
| Jul 28, 2025 | 127.80 | 128.20 | 126.40 | 126.40 | 126.40 | -0.08% | - |
| Jul 25, 2025 | 125.60 | 126.50 | 124.50 | 126.50 | 126.50 | 0.72% | - |
| Jul 24, 2025 | 125.30 | 125.60 | 122.50 | 125.60 | 125.60 | 0.72% | 62 |
| Jul 23, 2025 | 125.50 | 125.50 | 123.90 | 124.70 | 124.70 | -1.97% | - |
| Jul 22, 2025 | 128.20 | 128.20 | 126.10 | 127.20 | 127.20 | -1.40% | - |
| Jul 21, 2025 | 129.10 | 129.70 | 129.00 | 129.00 | 129.00 | 0.16% | - |