Wacker Neuson SE (VIE:WAC)
Austria
· Delayed Price · Currency is EUR 24.75
-1.10 (-4.26%)
At close: Dec 4, 2025
Wacker Neuson SE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 13, 2025 | 20.70 | 20.70 | 19.40 | 19.40 | 19.40 | -7.18% | - |
| Oct 10, 2025 | 21.45 | 21.45 | 20.90 | 20.90 | 20.90 | -3.02% | - |
| Oct 9, 2025 | 21.35 | 21.55 | 21.35 | 21.55 | 21.55 | 1.17% | - |
| Oct 8, 2025 | 21.45 | 21.45 | 21.25 | 21.30 | 21.30 | -1.39% | - |
| Oct 7, 2025 | 21.65 | 21.85 | 21.60 | 21.60 | 21.60 | -0.46% | - |
| Oct 6, 2025 | 21.90 | 21.90 | 21.70 | 21.70 | 21.70 | -1.14% | - |
| Oct 3, 2025 | 22.20 | 22.20 | 21.90 | 21.95 | 21.95 | -0.45% | - |
| Oct 2, 2025 | 22.70 | 22.70 | 22.05 | 22.05 | 22.05 | - | - |
| Oct 1, 2025 | 22.25 | 22.25 | 21.90 | 22.05 | 22.05 | 0.92% | - |
| Sep 30, 2025 | 21.95 | 21.95 | 21.85 | 21.85 | 21.85 | 0.23% | - |
| Sep 29, 2025 | 22.10 | 22.10 | 21.75 | 21.80 | 21.80 | -1.36% | - |
| Sep 26, 2025 | 22.65 | 22.65 | 22.10 | 22.10 | 22.10 | -1.78% | - |
| Sep 25, 2025 | 22.55 | 22.55 | 22.40 | 22.50 | 22.50 | -1.10% | - |
| Sep 24, 2025 | 23.05 | 23.05 | 22.65 | 22.75 | 22.75 | -2.78% | - |
| Sep 23, 2025 | 24.10 | 24.10 | 23.40 | 23.40 | 23.40 | -2.70% | - |
| Sep 22, 2025 | 23.70 | 24.25 | 23.50 | 24.05 | 24.05 | 1.91% | - |
| Sep 19, 2025 | 23.80 | 23.80 | 23.50 | 23.60 | 23.60 | -0.21% | - |
| Sep 18, 2025 | 23.55 | 23.80 | 23.55 | 23.65 | 23.65 | 1.28% | - |
| Sep 17, 2025 | 23.95 | 23.95 | 23.35 | 23.35 | 23.35 | -0.85% | - |
| Sep 16, 2025 | 24.05 | 24.05 | 23.55 | 23.55 | 23.55 | -2.48% | - |
| Sep 15, 2025 | 24.00 | 24.20 | 23.90 | 24.15 | 24.15 | 1.47% | 200 |
| Sep 12, 2025 | 24.20 | 24.25 | 23.80 | 23.80 | 23.80 | -0.63% | - |
| Sep 11, 2025 | 23.80 | 23.95 | 23.80 | 23.95 | 23.95 | 1.27% | - |
| Sep 10, 2025 | 23.95 | 23.95 | 23.60 | 23.65 | 23.65 | -0.21% | - |
| Sep 9, 2025 | 24.20 | 24.20 | 23.50 | 23.70 | 23.70 | -0.63% | - |
| Sep 8, 2025 | 24.15 | 24.15 | 23.85 | 23.85 | 23.85 | 1.06% | - |
| Sep 5, 2025 | 24.00 | 24.00 | 23.60 | 23.60 | 23.60 | -0.21% | - |
| Sep 4, 2025 | 23.65 | 23.75 | 23.65 | 23.65 | 23.65 | 0.85% | - |
| Sep 3, 2025 | 23.95 | 23.95 | 23.45 | 23.45 | 23.45 | -0.85% | - |
| Sep 2, 2025 | 24.25 | 24.25 | 23.65 | 23.65 | 23.65 | -2.67% | - |
| Sep 1, 2025 | 25.15 | 25.15 | 24.30 | 24.30 | 24.30 | -3.57% | - |
| Aug 29, 2025 | 25.45 | 25.45 | 25.20 | 25.20 | 25.20 | -1.18% | - |
| Aug 28, 2025 | 25.80 | 25.80 | 25.50 | 25.50 | 25.50 | 0.20% | - |
| Aug 27, 2025 | 26.00 | 26.00 | 25.40 | 25.45 | 25.45 | -0.78% | - |
| Aug 26, 2025 | 25.35 | 25.65 | 25.05 | 25.65 | 25.65 | 1.38% | - |
| Aug 25, 2025 | 25.50 | 25.55 | 25.30 | 25.30 | 25.30 | -0.39% | - |
| Aug 22, 2025 | 25.35 | 25.45 | 25.35 | 25.40 | 25.40 | 0.59% | - |
| Aug 21, 2025 | 25.30 | 25.45 | 25.20 | 25.25 | 25.25 | 0.40% | - |
| Aug 20, 2025 | 24.95 | 25.20 | 24.95 | 25.15 | 25.15 | 0.60% | - |
| Aug 19, 2025 | 24.85 | 25.05 | 24.85 | 25.00 | 25.00 | 2.04% | - |
| Aug 18, 2025 | 24.70 | 24.70 | 24.30 | 24.50 | 24.50 | 1.03% | - |
| Aug 15, 2025 | 23.80 | 24.50 | 23.75 | 24.25 | 24.25 | 1.25% | - |
| Aug 14, 2025 | 24.25 | 24.75 | 23.95 | 23.95 | 23.95 | 2.57% | 312 |
| Aug 13, 2025 | 23.20 | 23.35 | 23.20 | 23.35 | 23.35 | 1.52% | - |
| Aug 12, 2025 | 23.40 | 23.40 | 23.00 | 23.00 | 23.00 | -1.29% | - |
| Aug 11, 2025 | 23.25 | 23.45 | 23.25 | 23.30 | 23.30 | 1.30% | - |
| Aug 8, 2025 | 23.55 | 23.55 | 22.75 | 23.00 | 23.00 | -1.71% | 226 |
| Aug 7, 2025 | 22.75 | 23.40 | 22.75 | 23.40 | 23.40 | 5.41% | - |
| Aug 6, 2025 | 21.95 | 22.40 | 21.95 | 22.20 | 22.20 | -1.11% | - |
| Aug 5, 2025 | 22.75 | 22.75 | 22.45 | 22.45 | 22.45 | -0.88% | - |
| Aug 4, 2025 | 23.10 | 23.10 | 22.45 | 22.65 | 22.65 | -0.44% | - |
| Aug 1, 2025 | 22.65 | 22.80 | 22.65 | 22.75 | 22.75 | -1.73% | - |
| Jul 31, 2025 | 23.55 | 23.60 | 23.15 | 23.15 | 23.15 | -2.32% | - |
| Jul 30, 2025 | 22.90 | 23.70 | 22.90 | 23.70 | 23.70 | 3.49% | - |
| Jul 29, 2025 | 23.15 | 23.35 | 22.90 | 22.90 | 22.90 | -0.65% | - |
| Jul 28, 2025 | 23.65 | 23.90 | 23.05 | 23.05 | 23.05 | -1.28% | - |
| Jul 25, 2025 | 23.50 | 23.60 | 23.35 | 23.35 | 23.35 | -1.48% | - |
| Jul 24, 2025 | 23.70 | 23.70 | 23.45 | 23.70 | 23.70 | 1.07% | - |
| Jul 23, 2025 | 22.85 | 23.45 | 22.85 | 23.45 | 23.45 | 4.45% | - |
| Jul 22, 2025 | 22.90 | 22.90 | 22.45 | 22.45 | 22.45 | -2.18% | - |
| Jul 21, 2025 | 23.65 | 23.80 | 22.95 | 22.95 | 22.95 | -2.55% | - |