Owens Corning (BIT:1OWC)
Italy · Delayed Price · Currency is EUR 104.60
+2.85 (2.80%)
At close: Oct 2, 2026
BIT:1OWC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 104.60 | 104.60 | 104.60 | 104.60 | 104.60 | 3.50% | - |
| Oct 1, 2026 | 101.75 | 101.75 | 101.75 | 101.75 | 101.06 | -2.54% | - |
| Sep 30, 2026 | 104.40 | 104.40 | 104.40 | 104.40 | 103.70 | -0.38% | - |
| Sep 29, 2026 | 104.80 | 104.80 | 104.80 | 104.80 | 104.09 | -1.13% | - |
| Sep 28, 2026 | 106.00 | 106.00 | 106.00 | 106.00 | 105.29 | 0.05% | - |
| Sep 25, 2026 | 105.95 | 105.95 | 105.95 | 105.95 | 105.24 | -0.14% | - |
| Sep 24, 2026 | 106.10 | 106.10 | 106.10 | 106.10 | 105.38 | -2.97% | - |
| Sep 23, 2026 | 109.35 | 109.35 | 109.35 | 109.35 | 108.61 | -1.00% | - |
| Sep 22, 2026 | 110.45 | 110.45 | 110.45 | 110.45 | 109.71 | 4.00% | - |
| Sep 21, 2026 | 106.20 | 106.20 | 106.20 | 106.20 | 105.48 | -0.98% | - |
| Sep 18, 2026 | 107.25 | 107.25 | 107.25 | 107.25 | 106.53 | -3.47% | - |
| Sep 17, 2026 | 111.10 | 111.10 | 111.10 | 111.10 | 110.35 | -0.89% | - |
| Sep 16, 2026 | 112.10 | 112.10 | 112.10 | 112.10 | 111.34 | 1.45% | - |
| Sep 15, 2026 | 110.50 | 110.50 | 110.50 | 110.50 | 109.76 | -0.90% | - |
| Sep 14, 2026 | 111.50 | 111.50 | 111.50 | 111.50 | 110.75 | -1.24% | - |
| Sep 11, 2026 | 112.90 | 112.90 | 112.90 | 112.90 | 112.14 | 3.67% | - |
| Sep 10, 2026 | 108.90 | 108.90 | 108.90 | 108.90 | 108.17 | -1.80% | - |
| Sep 9, 2026 | 110.90 | 110.90 | 110.90 | 110.90 | 110.15 | -3.77% | - |
| Sep 8, 2026 | 115.25 | 115.25 | 115.25 | 115.25 | 114.47 | -11.69% | - |
| Sep 7, 2026 | 130.50 | 130.50 | 130.50 | 130.50 | 129.62 | 12.55% | - |
| Sep 4, 2026 | 115.95 | 115.95 | 115.95 | 115.95 | 115.17 | -0.43% | - |
| Sep 3, 2026 | 116.45 | 116.45 | 116.45 | 116.45 | 115.66 | 1.17% | - |
| Sep 2, 2026 | 115.10 | 115.10 | 115.10 | 115.10 | 114.32 | -0.90% | - |
| Sep 1, 2026 | 116.15 | 116.15 | 116.15 | 116.15 | 115.37 | -5.11% | - |
| Aug 31, 2026 | 122.40 | 122.40 | 122.40 | 122.40 | 121.57 | -0.24% | - |
| Aug 28, 2026 | 122.70 | 122.70 | 122.70 | 122.70 | 121.87 | -0.93% | - |
| Aug 27, 2026 | 123.85 | 123.85 | 123.85 | 123.85 | 123.02 | -1.43% | - |
| Aug 26, 2026 | 125.65 | 125.65 | 125.65 | 125.65 | 124.80 | -0.83% | - |
| Aug 25, 2026 | 126.70 | 126.70 | 126.70 | 126.70 | 125.85 | 0.12% | - |
| Aug 24, 2026 | 126.55 | 126.55 | 126.55 | 126.55 | 125.70 | -1.33% | - |
| Aug 21, 2026 | 128.25 | 128.25 | 128.25 | 128.25 | 127.39 | 1.02% | - |
| Aug 20, 2026 | 126.95 | 126.95 | 126.95 | 126.95 | 126.09 | -3.79% | - |
| Aug 19, 2026 | 131.95 | 131.95 | 131.95 | 131.95 | 131.06 | 1.70% | - |
| Aug 18, 2026 | 129.75 | 129.75 | 129.75 | 129.75 | 128.88 | -2.48% | - |
| Aug 17, 2026 | 133.05 | 133.05 | 133.05 | 133.05 | 132.15 | 0.08% | - |
| Aug 14, 2026 | 132.95 | 132.95 | 132.95 | 132.95 | 132.05 | -1.55% | - |
| Aug 13, 2026 | 135.05 | 135.05 | 135.05 | 135.05 | 134.14 | 0.67% | - |
| Aug 12, 2026 | 134.15 | 134.15 | 134.15 | 134.15 | 133.25 | -1.36% | - |
| Aug 11, 2026 | 136.00 | 136.00 | 136.00 | 136.00 | 135.08 | 1.34% | - |
| Aug 10, 2026 | 134.20 | 134.20 | 134.20 | 134.20 | 133.30 | 0.37% | - |
| Aug 7, 2026 | 133.70 | 133.70 | 133.70 | 133.70 | 132.80 | 0.19% | - |
| Aug 6, 2026 | 133.45 | 133.45 | 133.45 | 133.45 | 132.55 | -1.62% | - |
| Aug 5, 2026 | 135.65 | 135.65 | 135.65 | 135.65 | 134.74 | 6.52% | - |
| Aug 4, 2026 | 127.35 | 127.35 | 127.35 | 127.35 | 126.49 | 3.33% | - |
| Aug 3, 2026 | 123.25 | 123.25 | 123.25 | 123.25 | 122.42 | 3.79% | - |
| Jul 31, 2026 | 118.75 | 118.75 | 118.75 | 118.75 | 117.95 | 0.76% | - |
| Jul 30, 2026 | 117.85 | 117.85 | 117.85 | 117.85 | 117.06 | -2.08% | - |
| Jul 29, 2026 | 120.35 | 120.35 | 120.35 | 120.35 | 119.54 | -6.12% | - |
| Jul 28, 2026 | 128.20 | 128.20 | 128.20 | 128.20 | 127.34 | 1.99% | - |
| Jul 27, 2026 | 125.70 | 125.70 | 125.70 | 125.70 | 124.85 | -0.08% | - |