Wacker Chemie AG (BIT:1WCH)
Italy · Delayed Price · Currency is EUR 90.55
+3.50 (4.02%)
At close: Apr 15, 2026
BIT:1WCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 15, 2026 | 89.95 | 89.95 | 89.95 | 90.55 | 90.55 | 4.02% | 194 |
| Apr 14, 2026 | 87.05 | 87.05 | 87.05 | 87.05 | 87.05 | -4.02% | - |
| Apr 13, 2026 | 89.30 | 89.30 | 89.30 | 90.70 | 90.70 | -3.15% | 30 |
| Apr 10, 2026 | 88.10 | 88.10 | 88.10 | 93.65 | 93.65 | 5.11% | 25 |
| Apr 9, 2026 | 89.10 | 89.10 | 89.10 | 89.10 | 89.10 | 3.85% | - |
| Apr 8, 2026 | 85.80 | 85.80 | 85.80 | 85.80 | 85.80 | 0.47% | - |
| Apr 7, 2026 | 85.40 | 85.40 | 85.40 | 85.40 | 85.40 | 4.40% | - |
| Apr 2, 2026 | 82.80 | 82.80 | 82.80 | 81.80 | 81.80 | 0.86% | 200 |
| Apr 1, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -1.52% | - |
| Mar 31, 2026 | 82.35 | 82.35 | 82.35 | 82.35 | 82.35 | 2.62% | - |
| Mar 30, 2026 | 80.25 | 80.25 | 80.25 | 80.25 | 80.25 | -1.05% | - |
| Mar 27, 2026 | 81.10 | 81.10 | 81.10 | 81.10 | 81.10 | -0.49% | - |
| Mar 26, 2026 | 81.50 | 81.50 | 81.50 | 81.50 | 81.50 | 1.05% | - |
| Mar 25, 2026 | 80.65 | 80.65 | 80.65 | 80.65 | 80.65 | 4.20% | - |
| Mar 24, 2026 | 77.40 | 77.40 | 77.40 | 77.40 | 77.40 | 6.17% | - |
| Mar 23, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 3.55% | - |
| Mar 20, 2026 | 70.40 | 70.40 | 70.40 | 70.40 | 70.40 | -1.40% | - |
| Mar 19, 2026 | 71.40 | 71.40 | 71.40 | 71.40 | 71.40 | -7.33% | - |
| Mar 18, 2026 | 77.75 | 78.40 | 77.75 | 77.05 | 77.05 | -5.23% | 448 |
| Mar 17, 2026 | 81.30 | 81.30 | 81.30 | 81.30 | 81.30 | 3.83% | - |
| Mar 16, 2026 | 78.30 | 78.30 | 78.30 | 78.30 | 78.30 | -0.32% | - |
| Mar 13, 2026 | 78.50 | 79.90 | 78.50 | 78.55 | 78.55 | -0.38% | 345 |
| Mar 12, 2026 | 75.35 | 75.35 | 75.35 | 78.85 | 78.85 | 8.53% | 133 |
| Mar 11, 2026 | 73.35 | 74.75 | 73.35 | 72.65 | 72.65 | 3.12% | 1,635 |
| Mar 10, 2026 | 68.35 | 68.55 | 68.35 | 70.45 | 70.45 | 4.99% | 199 |
| Mar 9, 2026 | 67.10 | 67.10 | 67.10 | 67.10 | 67.10 | -5.02% | - |
| Mar 6, 2026 | 71.15 | 71.15 | 68.10 | 70.65 | 70.65 | 0.71% | 504 |
| Mar 5, 2026 | 72.95 | 72.95 | 72.65 | 70.15 | 70.15 | -5.14% | 391 |
| Mar 4, 2026 | 69.90 | 72.95 | 69.90 | 73.95 | 73.95 | 1.65% | 376 |
| Mar 3, 2026 | 73.20 | 73.20 | 71.00 | 72.75 | 72.75 | -4.34% | 283 |
| Mar 2, 2026 | 77.90 | 77.90 | 77.50 | 76.05 | 76.05 | -6.46% | 378 |
| Feb 27, 2026 | 80.90 | 80.90 | 80.90 | 81.30 | 81.30 | -1.51% | 55 |
| Feb 26, 2026 | 80.35 | 84.90 | 80.35 | 82.55 | 82.55 | 0.98% | 145 |
| Feb 25, 2026 | 81.85 | 81.85 | 81.70 | 81.75 | 81.75 | -0.55% | 223 |
| Feb 24, 2026 | 81.70 | 81.70 | 81.70 | 82.20 | 82.20 | 3.98% | 47 |
| Feb 23, 2026 | 79.05 | 79.05 | 79.05 | 79.05 | 79.05 | 4.98% | - |
| Feb 20, 2026 | 79.25 | 79.60 | 79.25 | 75.30 | 75.30 | -3.95% | 127 |
| Feb 19, 2026 | 79.10 | 79.10 | 79.10 | 78.40 | 78.40 | -2.91% | 127 |
| Feb 18, 2026 | 79.80 | 79.80 | 79.80 | 80.75 | 80.75 | 0.87% | 126 |
| Feb 17, 2026 | 79.80 | 79.80 | 79.80 | 80.05 | 80.05 | 1.07% | 126 |
| Feb 16, 2026 | 79.20 | 79.20 | 79.20 | 79.20 | 79.20 | -1.00% | - |
| Feb 13, 2026 | 80.00 | 80.00 | 80.00 | 80.00 | 80.00 | -0.62% | - |
| Feb 12, 2026 | 80.50 | 80.50 | 80.50 | 80.50 | 80.50 | -4.68% | - |
| Feb 11, 2026 | 82.75 | 82.75 | 82.75 | 84.45 | 84.45 | 8.13% | 27 |
| 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% | - |