Wacker Chemie AG (ETR:WCH)
Germany · Delayed Price · Currency is EUR 79.50
+1.25 (1.60%)
At close: Feb 20, 2026
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 79.15 | 80.35 | 78.35 | 79.50 | 79.50 | 1.60% | 68,117 |
| Feb 19, 2026 | 82.40 | 82.40 | 78.00 | 78.25 | 78.25 | -3.40% | 55,482 |
| Feb 18, 2026 | 80.40 | 81.00 | 77.85 | 81.00 | 81.00 | 1.31% | 73,103 |
| Feb 17, 2026 | 80.95 | 80.95 | 78.80 | 79.95 | 79.95 | - | 57,076 |
| Feb 16, 2026 | 80.15 | 80.95 | 78.85 | 79.95 | 79.95 | -0.81% | 71,727 |
| Feb 13, 2026 | 80.40 | 80.80 | 78.95 | 80.60 | 80.60 | -0.19% | 106,656 |
| Feb 12, 2026 | 84.00 | 84.35 | 80.25 | 80.75 | 80.75 | -3.75% | 153,905 |
| Feb 11, 2026 | 83.50 | 85.45 | 82.10 | 83.90 | 83.90 | 6.54% | 235,305 |
| Feb 10, 2026 | 79.20 | 80.40 | 77.45 | 78.75 | 78.75 | 3.35% | 192,604 |
| Feb 9, 2026 | 75.30 | 76.25 | 73.65 | 76.20 | 76.20 | 1.40% | 68,466 |
| Feb 6, 2026 | 77.00 | 77.10 | 74.55 | 75.15 | 75.15 | -2.28% | 92,017 |
| Feb 5, 2026 | 76.95 | 77.70 | 74.70 | 76.90 | 76.90 | -0.06% | 162,501 |
| Feb 4, 2026 | 69.85 | 76.95 | 69.85 | 76.95 | 76.95 | 11.44% | 323,891 |
| Feb 3, 2026 | 68.60 | 69.70 | 68.20 | 69.05 | 69.05 | -0.07% | 59,349 |
| Feb 2, 2026 | 68.00 | 69.60 | 66.40 | 69.10 | 69.10 | 0.66% | 65,330 |
| Jan 30, 2026 | 67.20 | 69.00 | 67.00 | 68.65 | 68.65 | 1.70% | 64,321 |
| Jan 29, 2026 | 69.50 | 69.90 | 67.25 | 67.50 | 67.50 | -1.96% | 98,769 |
| Jan 28, 2026 | 72.00 | 74.70 | 67.50 | 68.85 | 68.85 | -3.97% | 189,408 |
| Jan 27, 2026 | 74.00 | 74.20 | 71.70 | 71.70 | 71.70 | -2.85% | 64,814 |
| Jan 26, 2026 | 72.35 | 73.95 | 71.80 | 73.80 | 73.80 | 1.17% | 50,315 |
| Jan 23, 2026 | 72.10 | 73.35 | 71.80 | 72.95 | 72.95 | 0.41% | 103,333 |
| Jan 22, 2026 | 71.55 | 73.50 | 71.50 | 72.65 | 72.65 | 2.98% | 158,167 |
| Jan 21, 2026 | 67.45 | 71.15 | 66.95 | 70.55 | 70.55 | 5.53% | 173,299 |
| Jan 20, 2026 | 67.40 | 67.75 | 65.65 | 66.85 | 66.85 | -1.76% | 105,840 |
| Jan 19, 2026 | 70.00 | 70.00 | 66.85 | 68.05 | 68.05 | -4.02% | 141,730 |
| Jan 16, 2026 | 73.40 | 73.50 | 70.90 | 70.90 | 70.90 | -3.41% | 99,530 |
| Jan 15, 2026 | 73.50 | 74.40 | 72.55 | 73.40 | 73.40 | 0.69% | 70,193 |
| Jan 14, 2026 | 73.25 | 73.55 | 71.40 | 72.90 | 72.90 | -0.07% | 111,258 |
| Jan 13, 2026 | 70.70 | 73.90 | 70.45 | 72.95 | 72.95 | 3.62% | 150,276 |
| Jan 12, 2026 | 70.95 | 71.05 | 69.65 | 70.40 | 70.40 | -0.49% | 47,670 |
| Jan 9, 2026 | 69.75 | 70.85 | 69.20 | 70.75 | 70.75 | 1.95% | 82,781 |
| Jan 8, 2026 | 70.15 | 70.15 | 67.90 | 69.40 | 69.40 | -0.43% | 64,471 |
| Jan 7, 2026 | 71.65 | 71.65 | 69.35 | 69.70 | 69.70 | -2.65% | 66,676 |
| Jan 6, 2026 | 69.95 | 71.60 | 69.50 | 71.60 | 71.60 | 1.99% | 90,703 |
| Jan 5, 2026 | 71.80 | 73.00 | 69.55 | 70.20 | 70.20 | -1.75% | 74,898 |
| Jan 2, 2026 | 69.65 | 71.80 | 69.65 | 71.45 | 71.45 | 3.03% | 88,442 |
| Dec 30, 2025 | 68.10 | 69.35 | 67.75 | 69.35 | 69.35 | 1.39% | 47,772 |
| Dec 29, 2025 | 66.50 | 68.50 | 66.50 | 68.40 | 68.40 | 2.70% | 62,729 |
| Dec 23, 2025 | 67.00 | 68.20 | 66.60 | 66.60 | 66.60 | -1.19% | 70,515 |
| Dec 22, 2025 | 67.80 | 68.20 | 66.45 | 67.40 | 67.40 | -0.59% | 61,710 |
| Dec 19, 2025 | 67.80 | 68.90 | 67.50 | 67.80 | 67.80 | -0.51% | 132,180 |
| Dec 18, 2025 | 67.50 | 68.70 | 66.30 | 68.15 | 68.15 | 0.66% | 106,973 |
| Dec 17, 2025 | 68.65 | 68.70 | 67.35 | 67.70 | 67.70 | -1.53% | 74,996 |
| Dec 16, 2025 | 67.90 | 70.10 | 67.85 | 68.75 | 68.75 | 0.36% | 70,871 |
| Dec 15, 2025 | 70.05 | 70.95 | 68.15 | 68.50 | 68.50 | -1.93% | 78,222 |
| Dec 12, 2025 | 66.80 | 70.25 | 66.80 | 69.85 | 69.85 | 4.41% | 142,846 |
| Dec 11, 2025 | 66.55 | 67.60 | 65.25 | 66.90 | 66.90 | 0.60% | 88,857 |
| Dec 10, 2025 | 67.50 | 68.60 | 66.50 | 66.50 | 66.50 | -1.70% | 96,313 |
| Dec 9, 2025 | 66.05 | 68.00 | 66.05 | 67.65 | 67.65 | 1.73% | 63,152 |
| Dec 8, 2025 | 67.45 | 67.50 | 66.20 | 66.50 | 66.50 | -1.63% | 71,530 |