Wacker Neuson SE (VIE:WAC)
Austria
· Delayed Price · Currency is EUR 19.14
+0.34 (1.81%)
Last updated: Mar 9, 2026, 3:30 PM CET
Wacker Neuson SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 18.48 | 18.48 | 18.48 | 18.48 | - | -1.70% | - |
| Mar 6, 2026 | 19.10 | 19.10 | 18.76 | 18.80 | 18.80 | -2.08% | - |
| Mar 5, 2026 | 19.24 | 19.44 | 19.20 | 19.20 | 19.20 | -0.52% | - |
| Mar 4, 2026 | 19.16 | 19.44 | 19.16 | 19.30 | 19.30 | 0.10% | - |
| Mar 3, 2026 | 19.50 | 19.50 | 19.10 | 19.28 | 19.28 | -3.41% | - |
| Mar 2, 2026 | 20.30 | 20.30 | 19.96 | 19.96 | 19.96 | -4.04% | - |
| Feb 27, 2026 | 20.85 | 20.90 | 20.65 | 20.80 | 20.80 | 0.73% | - |
| Feb 26, 2026 | 20.75 | 20.75 | 20.60 | 20.65 | 20.65 | -1.20% | - |
| Feb 25, 2026 | 21.20 | 21.20 | 20.90 | 20.90 | 20.90 | -1.42% | - |
| Feb 24, 2026 | 21.30 | 21.45 | 21.20 | 21.20 | 21.20 | -0.70% | - |
| Feb 23, 2026 | 21.40 | 21.65 | 21.35 | 21.35 | 21.35 | -0.23% | - |
| Feb 20, 2026 | 21.45 | 21.50 | 21.25 | 21.40 | 21.40 | -0.23% | - |
| Feb 19, 2026 | 21.40 | 21.45 | 21.40 | 21.45 | 21.45 | 0.23% | - |
| Feb 18, 2026 | 21.25 | 21.55 | 21.25 | 21.40 | 21.40 | 0.47% | - |
| Feb 17, 2026 | 20.60 | 21.30 | 20.60 | 21.30 | 21.30 | 4.16% | - |
| Feb 16, 2026 | 20.50 | 20.50 | 20.45 | 20.45 | 20.45 | 0.25% | - |
| Feb 13, 2026 | 20.75 | 20.75 | 20.25 | 20.40 | 20.40 | -0.49% | - |
| Feb 12, 2026 | 21.50 | 21.50 | 20.50 | 20.50 | 20.50 | -6.61% | - |
| Feb 11, 2026 | 22.25 | 22.25 | 21.95 | 21.95 | 21.95 | -1.57% | - |
| Feb 10, 2026 | 21.90 | 22.35 | 21.90 | 22.30 | 22.30 | 0.68% | - |
| Feb 9, 2026 | 22.00 | 22.15 | 22.00 | 22.15 | 22.15 | 1.84% | - |
| Feb 6, 2026 | 21.75 | 21.75 | 21.60 | 21.75 | 21.75 | 0.46% | - |
| Feb 5, 2026 | 21.85 | 21.85 | 21.65 | 21.65 | 21.65 | -0.92% | - |
| Feb 4, 2026 | 20.70 | 21.95 | 20.70 | 21.85 | 21.85 | 6.85% | - |
| Feb 3, 2026 | 19.68 | 20.45 | 19.68 | 20.45 | 20.45 | 5.20% | 50 |
| Feb 2, 2026 | 19.34 | 19.46 | 19.34 | 19.44 | 19.44 | 0.31% | - |
| Jan 30, 2026 | 19.56 | 19.62 | 19.38 | 19.38 | 19.38 | -2.32% | - |
| Jan 29, 2026 | 20.35 | 20.35 | 19.84 | 19.84 | 19.84 | -1.29% | - |
| Jan 28, 2026 | 20.15 | 20.20 | 20.10 | 20.10 | 20.10 | - | - |
| Jan 27, 2026 | 19.52 | 20.25 | 19.52 | 20.10 | 20.10 | 2.87% | - |
| Jan 26, 2026 | 18.50 | 19.54 | 18.50 | 19.54 | 19.54 | 4.72% | - |
| Jan 23, 2026 | 18.64 | 18.90 | 18.46 | 18.66 | 18.66 | -21.27% | - |
| Jan 22, 2026 | 23.20 | 23.70 | 23.20 | 23.70 | 23.70 | 2.82% | - |
| Jan 21, 2026 | 23.10 | 23.10 | 22.95 | 23.05 | 23.05 | - | - |
| Jan 20, 2026 | 23.15 | 23.15 | 22.90 | 23.05 | 23.05 | -0.86% | - |
| Jan 19, 2026 | 23.10 | 23.35 | 23.05 | 23.25 | 23.25 | -3.13% | - |
| Jan 16, 2026 | 23.85 | 24.30 | 23.85 | 24.00 | 24.00 | 0.21% | - |
| Jan 15, 2026 | 23.95 | 24.00 | 23.85 | 23.95 | 23.95 | -1.24% | - |
| Jan 14, 2026 | 24.40 | 24.40 | 24.20 | 24.25 | 24.25 | -1.42% | - |
| Jan 13, 2026 | 24.95 | 24.95 | 24.55 | 24.60 | 24.60 | -2.19% | - |
| Jan 12, 2026 | 24.80 | 25.15 | 24.80 | 25.15 | 25.15 | 1.00% | 305 |
| Jan 9, 2026 | 24.65 | 25.05 | 24.65 | 24.90 | 24.90 | 1.22% | - |
| Jan 8, 2026 | 24.95 | 24.95 | 24.60 | 24.60 | 24.60 | -0.81% | - |
| Jan 7, 2026 | 25.05 | 25.05 | 24.80 | 24.80 | 24.80 | -1.00% | - |
| Jan 6, 2026 | 25.00 | 25.05 | 24.50 | 25.05 | 25.05 | 0.80% | - |
| Jan 5, 2026 | 24.95 | 24.95 | 24.65 | 24.85 | 24.85 | 0.61% | - |
| Jan 2, 2026 | 24.60 | 24.70 | 24.55 | 24.70 | 24.70 | -0.20% | - |
| Dec 30, 2025 | 24.60 | 24.75 | 24.60 | 24.75 | 24.75 | 0.61% | - |
| Dec 29, 2025 | 24.25 | 24.60 | 24.25 | 24.60 | 24.60 | 1.23% | - |
| Dec 23, 2025 | 24.25 | 24.30 | 24.20 | 24.30 | 24.30 | -0.41% | - |
| Dec 22, 2025 | 24.55 | 24.55 | 24.40 | 24.40 | 24.40 | -0.81% | - |
| Dec 19, 2025 | 24.45 | 24.65 | 24.45 | 24.60 | 24.60 | 1.03% | - |
| Dec 18, 2025 | 24.35 | 24.45 | 24.35 | 24.35 | 24.35 | -0.20% | - |
| Dec 17, 2025 | 24.50 | 24.50 | 24.35 | 24.40 | 24.40 | - | - |
| Dec 16, 2025 | 24.70 | 24.70 | 24.35 | 24.40 | 24.40 | -1.81% | - |
| Dec 15, 2025 | 24.75 | 24.85 | 24.60 | 24.85 | 24.85 | 1.02% | - |
| Dec 12, 2025 | 24.55 | 24.90 | 24.55 | 24.60 | 24.60 | -0.20% | - |
| Dec 11, 2025 | 24.25 | 24.65 | 24.25 | 24.65 | 24.65 | 0.82% | - |
| Dec 10, 2025 | 24.10 | 24.50 | 24.10 | 24.45 | 24.45 | 0.41% | - |
| Dec 9, 2025 | 25.40 | 25.40 | 24.35 | 24.35 | 24.35 | -3.94% | - |
| Dec 8, 2025 | 25.15 | 25.70 | 25.15 | 25.35 | 25.35 | 0.80% | - |
| Dec 5, 2025 | 24.75 | 25.15 | 24.75 | 25.15 | 25.15 | 1.62% | - |
| Dec 4, 2025 | 25.45 | 25.45 | 24.75 | 24.75 | 24.75 | -4.26% | - |
| Dec 3, 2025 | 25.15 | 25.85 | 25.15 | 25.85 | 25.85 | 8.39% | - |
| Dec 2, 2025 | 18.94 | 23.85 | 18.88 | 23.85 | 23.85 | 26.32% | 1,725 |
| Dec 1, 2025 | 18.94 | 18.94 | 18.74 | 18.88 | 18.88 | -0.53% | - |
| Nov 28, 2025 | 18.96 | 18.98 | 18.80 | 18.98 | 18.98 | - | - |
| Nov 27, 2025 | 18.78 | 18.98 | 18.78 | 18.98 | 18.98 | 1.06% | - |
| Nov 26, 2025 | 18.90 | 18.94 | 18.78 | 18.78 | 18.78 | 0.64% | - |
| Nov 25, 2025 | 18.52 | 18.66 | 18.44 | 18.66 | 18.66 | -0.96% | - |
| Nov 24, 2025 | 18.04 | 18.96 | 18.04 | 18.84 | 18.84 | 5.49% | 345 |
| Nov 21, 2025 | 17.84 | 17.86 | 17.70 | 17.86 | 17.86 | 0.22% | - |
| Nov 20, 2025 | 18.16 | 18.16 | 17.82 | 17.82 | 17.82 | -1.44% | - |
| Nov 19, 2025 | 17.92 | 18.08 | 17.92 | 18.08 | 18.08 | 1.80% | - |
| Nov 18, 2025 | 17.80 | 17.96 | 17.74 | 17.76 | 17.76 | -0.89% | - |
| Nov 17, 2025 | 17.98 | 18.04 | 17.88 | 17.92 | 17.92 | -0.44% | - |
| Nov 14, 2025 | 18.32 | 18.32 | 17.88 | 18.00 | 18.00 | -0.77% | - |
| Nov 13, 2025 | 18.64 | 18.78 | 18.14 | 18.14 | 18.14 | -0.98% | 345 |
| Nov 12, 2025 | 18.52 | 18.52 | 18.16 | 18.32 | 18.32 | 0.77% | - |
| Nov 11, 2025 | 17.96 | 18.18 | 17.96 | 18.18 | 18.18 | 0.66% | - |
| Nov 10, 2025 | 18.12 | 18.26 | 18.06 | 18.06 | 18.06 | 0.56% | - |
| Nov 7, 2025 | 18.16 | 18.16 | 17.92 | 17.96 | 17.96 | -0.33% | - |
| Nov 6, 2025 | 18.20 | 18.34 | 18.02 | 18.02 | 18.02 | -1.42% | - |
| Nov 5, 2025 | 18.34 | 18.38 | 18.28 | 18.28 | 18.28 | -0.76% | - |
| Nov 4, 2025 | 18.50 | 18.54 | 18.42 | 18.42 | 18.42 | -1.71% | - |
| Nov 3, 2025 | 18.84 | 18.94 | 18.74 | 18.74 | 18.74 | -0.74% | - |
| Oct 31, 2025 | 19.00 | 19.00 | 18.80 | 18.88 | 18.88 | -0.63% | - |
| Oct 30, 2025 | 19.08 | 19.08 | 18.92 | 19.00 | 19.00 | -0.52% | - |
| Oct 29, 2025 | 19.10 | 19.14 | 18.94 | 19.10 | 19.10 | 0.63% | - |
| Oct 28, 2025 | 19.10 | 19.12 | 18.98 | 18.98 | 18.98 | -1.25% | - |
| Oct 27, 2025 | 19.60 | 19.60 | 19.22 | 19.22 | 19.22 | -0.72% | - |
| Oct 24, 2025 | 19.44 | 19.44 | 19.26 | 19.36 | 19.36 | 0.21% | - |
| Oct 23, 2025 | 19.02 | 19.36 | 19.02 | 19.32 | 19.32 | 1.36% | 40 |
| Oct 22, 2025 | 18.84 | 19.06 | 18.84 | 19.06 | 19.06 | 0.95% | - |
| Oct 21, 2025 | 19.00 | 19.00 | 18.78 | 18.88 | 18.88 | -0.63% | - |
| Oct 20, 2025 | 18.72 | 19.04 | 18.72 | 19.00 | 19.00 | 2.59% | - |
| Oct 17, 2025 | 18.32 | 18.52 | 18.12 | 18.52 | 18.52 | -0.22% | - |
| Oct 16, 2025 | 18.56 | 18.72 | 18.48 | 18.56 | 18.56 | -0.43% | - |
| Oct 15, 2025 | 19.10 | 19.10 | 18.64 | 18.64 | 18.64 | -1.79% | - |
| Oct 14, 2025 | 18.76 | 18.98 | 18.76 | 18.98 | 18.98 | -2.16% | 345 |