Wacker Chemie AG (BIT:1WCH)
Italy · Delayed Price · Currency is EUR 84.45
+6.35 (8.13%)
At close: Feb 11, 2026
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 78.75 | 78.75 | 78.75 | 78.10 | 78.10 | 2.63% | 500 |
| Feb 9, 2026 | 76.10 | 76.10 | 76.10 | 76.10 | 76.10 | 1.13% | - |
| Feb 6, 2026 | 75.25 | 75.25 | 75.25 | 75.25 | 75.25 | -1.76% | - |
| Feb 5, 2026 | 76.60 | 76.60 | 76.60 | 76.60 | 76.60 | 0.52% | - |
| Feb 4, 2026 | 72.75 | 76.00 | 72.75 | 76.20 | 76.20 | 9.88% | 1,759 |
| Feb 3, 2026 | 69.35 | 69.35 | 69.35 | 69.35 | 69.35 | 0.36% | - |
| Feb 2, 2026 | 69.10 | 69.10 | 69.10 | 69.10 | 69.10 | 0.58% | - |
| Jan 30, 2026 | 67.50 | 67.50 | 67.50 | 68.70 | 68.70 | 1.25% | 299 |
| Jan 29, 2026 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -1.45% | - |
| Jan 28, 2026 | 71.75 | 71.75 | 71.75 | 68.85 | 68.85 | -4.97% | 480 |
| Jan 27, 2026 | 72.45 | 72.45 | 72.45 | 72.45 | 72.45 | -1.96% | - |
| Jan 26, 2026 | 73.00 | 73.00 | 73.00 | 73.90 | 73.90 | 1.44% | 7 |
| Jan 23, 2026 | 72.85 | 72.85 | 72.85 | 72.85 | 72.85 | - | - |
| Jan 22, 2026 | 72.45 | 72.45 | 72.45 | 72.85 | 72.85 | 2.97% | 600 |
| Jan 21, 2026 | 70.75 | 70.75 | 70.75 | 70.75 | 70.75 | 6.23% | - |
| Jan 20, 2026 | 65.90 | 65.90 | 65.90 | 66.60 | 66.60 | -1.99% | 7 |
| Jan 19, 2026 | 67.95 | 67.95 | 67.95 | 67.95 | 67.95 | -4.56% | - |
| Jan 16, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | -3.20% | - |
| Jan 15, 2026 | 74.00 | 74.00 | 74.00 | 73.55 | 73.55 | 0.62% | 20 |
| Jan 14, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | - | - |
| Jan 13, 2026 | 73.10 | 73.10 | 73.10 | 73.10 | 73.10 | 3.91% | - |
| Jan 12, 2026 | 70.35 | 70.35 | 70.35 | 70.35 | 70.35 | 0.21% | - |
| Jan 9, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | 1.30% | - |
| Jan 8, 2026 | 69.30 | 69.30 | 69.30 | 69.30 | 69.30 | -1.28% | - |
| Jan 7, 2026 | 70.20 | 70.20 | 70.20 | 70.20 | 70.20 | -1.40% | - |
| Jan 6, 2026 | 71.20 | 71.20 | 71.20 | 71.20 | 71.20 | 2.08% | - |
| Jan 5, 2026 | 69.75 | 69.75 | 69.75 | 69.75 | 69.75 | -2.38% | - |
| Jan 2, 2026 | 71.00 | 71.00 | 71.00 | 71.45 | 71.45 | 4.38% | 20 |
| Dec 30, 2025 | 68.45 | 68.45 | 68.45 | 68.45 | 68.45 | 0.66% | - |
| Dec 29, 2025 | 68.00 | 68.00 | 68.00 | 68.00 | 68.00 | 1.42% | - |
| Dec 23, 2025 | 67.05 | 67.05 | 67.05 | 67.05 | 67.05 | -1.18% | - |
| Dec 22, 2025 | 67.85 | 67.85 | 67.85 | 67.85 | 67.85 | -0.07% | - |
| Dec 19, 2025 | 67.90 | 67.90 | 67.90 | 67.90 | 67.90 | 0.15% | - |
| Dec 18, 2025 | 67.80 | 67.80 | 67.80 | 67.80 | 67.80 | 0.07% | - |
| Dec 17, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | -1.38% | - |
| Dec 16, 2025 | 68.70 | 68.70 | 68.70 | 68.70 | 68.70 | 0.29% | - |
| Dec 15, 2025 | 69.55 | 69.65 | 69.55 | 68.50 | 68.50 | -1.86% | 260 |
| Dec 12, 2025 | 68.80 | 70.05 | 68.80 | 69.80 | 69.80 | 3.41% | 1,432 |
| Dec 11, 2025 | 65.65 | 65.65 | 65.65 | 67.50 | 67.50 | 0.37% | 267 |
| Dec 10, 2025 | 67.20 | 67.20 | 67.20 | 67.25 | 67.25 | -0.74% | 100 |
| Dec 9, 2025 | 67.75 | 67.75 | 67.75 | 67.75 | 67.75 | 1.50% | - |
| Dec 8, 2025 | 66.75 | 66.75 | 66.75 | 66.75 | 66.75 | -1.26% | - |
| Dec 5, 2025 | 67.60 | 67.60 | 67.60 | 67.60 | 67.60 | 2.19% | - |
| Dec 4, 2025 | 66.15 | 66.15 | 66.15 | 66.15 | 66.15 | 1.38% | - |
| Dec 3, 2025 | 65.25 | 65.25 | 65.25 | 65.25 | 65.25 | 0.62% | - |
| Dec 2, 2025 | 64.85 | 64.85 | 64.85 | 64.85 | 64.85 | -1.22% | - |
| Dec 1, 2025 | 65.65 | 65.65 | 65.65 | 65.65 | 65.65 | -0.83% | - |
| Nov 28, 2025 | 66.20 | 66.20 | 66.20 | 66.20 | 66.20 | -0.23% | - |
| Nov 27, 2025 | 67.70 | 67.70 | 66.40 | 66.35 | 66.35 | 0.99% | 369 |
| Nov 26, 2025 | 65.70 | 65.70 | 65.70 | 65.70 | 65.70 | -2.09% | - |