Wacker Neuson SE - WAC.DE - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	21.65	21.35	21.35	21.65	21	47,639
February 19, 2026	21.25	21.4	21.4	21.6	21.25	46,675
February 18, 2026	21.45	21.45	21.45	21.55	21.15	28,850
February 17, 2026	20.6	21.3	21.3	21.4	20.6	67,084
February 16, 2026	20.4	20.6	20.6	20.65	20.35	22,709
February 13, 2026	20.15	20.35	20.35	20.45	20.15	52,111
February 12, 2026	21.8	20.45	20.45	21.8	20.45	69,382
February 11, 2026	22.25	21.85	21.85	22.4	21.85	59,679
February 10, 2026	22.05	22.25	22.25	22.35	21.95	55,875
February 09, 2026	22.05	22	22	22.2	21.85	60,486
February 06, 2026	21.35	21.8	21.8	21.95	21.35	48,062
February 05, 2026	21.9	21.65	21.65	22.05	21.45	69,896
February 04, 2026	20.5	21.9	21.9	22.1	20.5	112,591
February 03, 2026	19.7	20.55	20.55	20.6	19.66	94,974
February 02, 2026	19.2	19.6	19.6	19.62	19.2	40,890
January 30, 2026	19.58	19.34	19.34	19.7	19.34	56,592
January 29, 2026	20.45	19.54	19.54	20.45	19.54	46,201
January 28, 2026	20.8	20.15	20.15	20.85	19.94	41,469
January 27, 2026	19.58	20	20	20.35	19.46	89,234
January 26, 2026	18.7	19.4	19.4	19.62	18.44	221,724
January 23, 2026	19.2	18.58	18.58	19.32	18.3	633,277
January 22, 2026	23.25	23.75	23.75	23.75	23.1	40,749
January 21, 2026	23.05	22.9	22.9	23.25	22.75	46,316
January 20, 2026	23.4	23.1	23.1	23.4	22.75	61,367
January 19, 2026	23	23.45	23.45	23.45	22.75	42,102
January 16, 2026	23.85	23.8	23.8	24.5	23.75	43,528
January 15, 2026	24.1	23.9	23.9	24.2	23.7	53,899
January 14, 2026	24.15	24.1	24.1	24.4	24	54,141
January 13, 2026	24.95	24.5	24.5	25	24.4	20,542
January 12, 2026	24.9	24.9	24.9	25.3	24.75	37,430
January 09, 2026	24.25	24.9	24.9	25.3	24.25	33,785
January 08, 2026	24.9	24.9	24.9	25	24.35	38,100
January 07, 2026	25	24.95	24.95	25.25	24.7	31,307
January 06, 2026	24.5	25.1	25.1	25.1	24.45	24,197
January 05, 2026	24.9	24.9	24.9	25.05	24.6	45,929
January 02, 2026	24.5	24.75	24.75	24.95	24.5	26,664
December 30, 2025	24.25	24.55	24.55	24.85	24.25	25,323
December 29, 2025	24.3	24.45	24.45	24.6	24.15	37,198
December 23, 2025	24.2	24.35	24.35	24.35	24	33,403
December 22, 2025	24.6	24.3	24.3	24.6	24.2	34,459
December 19, 2025	24.45	24.65	24.65	25.05	24.4	63,820
December 18, 2025	24.25	24.55	24.55	24.6	24.2	29,888
December 17, 2025	24.4	24.35	24.35	24.6	24.3	45,747
December 16, 2025	24.75	24.45	24.45	24.8	24.25	55,075
December 15, 2025	24.7	24.75	24.75	24.85	24.25	26,532
December 12, 2025	24.55	24.8	24.8	25	24.5	44,062
December 11, 2025	24.2	24.65	24.65	24.65	24.1	78,051
December 10, 2025	24	24.5	24.5	24.55	23.9	66,240
December 09, 2025	25	24.2	24.2	25.55	24.2	138,961
December 08, 2025	25.2	25.2	25.2	25.8	25	144,040
December 05, 2025	24.5	25.15	25.15	25.2	24.5	93,410
December 04, 2025	25.4	24.7	24.7	25.8	24.25	175,385
December 03, 2025	24.2	25.7	25.7	26.05	24.2	280,795
December 02, 2025	18.96	24.25	24.25	24.35	18.8	630,331
December 01, 2025	18.98	18.88	18.88	19.02	18.7	37,929
November 28, 2025	18.96	19	19	19.04	18.78	46,213
November 27, 2025	18.96	18.98	18.98	19.08	18.72	43,186
November 26, 2025	18.98	18.76	18.76	18.98	18.62	38,619
November 25, 2025	18.9	18.68	18.68	18.9	18.34	55,432
November 24, 2025	18.06	18.7	18.7	19.1	18.06	87,264

Wacker Neuson SE (WAC.DE) XETRA