O-I Glass, Inc. (FRA:2WZ)
Germany · Delayed Price · Currency is EUR 12.50
-0.20 (-1.57%)
At close: Dec 19, 2025
O-I Glass Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 12.70 | 12.70 | 12.50 | 12.50 | 12.50 | -1.57% | - |
| Dec 18, 2025 | 12.80 | 13.00 | 12.70 | 12.70 | 12.70 | -0.78% | - |
| Dec 17, 2025 | 12.90 | 12.90 | 12.80 | 12.80 | 12.80 | - | - |
| Dec 16, 2025 | 13.20 | 13.20 | 12.80 | 12.80 | 12.80 | -3.03% | - |
| Dec 15, 2025 | 13.00 | 13.30 | 13.00 | 13.20 | 13.20 | 0.76% | - |
| Dec 12, 2025 | 12.70 | 13.10 | 12.70 | 13.10 | 13.10 | 3.15% | - |
| Dec 11, 2025 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | - |
| Dec 10, 2025 | 12.10 | 12.60 | 12.10 | 12.60 | 12.60 | 4.13% | - |
| Dec 9, 2025 | 12.10 | 12.30 | 12.10 | 12.10 | 12.10 | 0.83% | - |
| Dec 8, 2025 | 12.30 | 12.40 | 12.00 | 12.00 | 12.00 | -2.44% | 400 |
| Dec 5, 2025 | 11.80 | 12.40 | 11.80 | 12.30 | 12.30 | 3.36% | - |
| Dec 4, 2025 | 11.90 | 12.00 | 11.70 | 11.90 | 11.90 | 1.71% | 320 |
| Dec 3, 2025 | 11.40 | 11.70 | 11.40 | 11.70 | 11.70 | 1.74% | - |
| Dec 2, 2025 | 11.40 | 11.60 | 11.40 | 11.50 | 11.50 | 0.88% | - |
| Dec 1, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -1.72% | - |
| Nov 28, 2025 | 11.50 | 11.60 | 11.50 | 11.60 | 11.60 | 1.75% | - |
| Nov 27, 2025 | 11.50 | 11.50 | 11.40 | 11.40 | 11.40 | -0.87% | - |
| Nov 26, 2025 | 11.30 | 11.50 | 11.30 | 11.50 | 11.50 | 1.77% | - |
| Nov 25, 2025 | 10.90 | 11.50 | 10.90 | 11.30 | 11.30 | 2.73% | - |
| Nov 24, 2025 | 11.40 | 11.40 | 11.00 | 11.00 | 11.00 | -3.51% | - |
| Nov 21, 2025 | 11.00 | 11.40 | 11.00 | 11.40 | 11.40 | 4.59% | - |
| Nov 20, 2025 | 11.00 | 11.00 | 10.80 | 10.90 | 10.90 | -0.91% | - |
| Nov 19, 2025 | 11.00 | 11.10 | 11.00 | 11.00 | 11.00 | - | - |
| Nov 18, 2025 | 10.90 | 11.10 | 10.90 | 11.00 | 11.00 | - | - |
| Nov 17, 2025 | 11.30 | 11.50 | 11.00 | 11.00 | 11.00 | -2.65% | - |
| Nov 14, 2025 | 11.30 | 11.40 | 11.20 | 11.30 | 11.30 | -0.88% | - |
| Nov 13, 2025 | 11.20 | 11.50 | 11.20 | 11.40 | 11.40 | 2.70% | - |
| Nov 12, 2025 | 11.20 | 11.50 | 11.10 | 11.10 | 11.10 | -0.89% | - |
| Nov 11, 2025 | 11.10 | 11.30 | 11.10 | 11.20 | 11.20 | 0.90% | 250 |
| Nov 10, 2025 | 11.10 | 11.20 | 10.90 | 11.10 | 11.10 | - | 2,000 |
| Nov 7, 2025 | 11.40 | 11.40 | 11.10 | 11.10 | 11.10 | -2.63% | - |
| Nov 6, 2025 | 11.70 | 11.70 | 11.40 | 11.40 | 11.40 | -2.56% | - |
| Nov 5, 2025 | 10.60 | 11.70 | 10.60 | 11.70 | 11.70 | 14.71% | 250 |
| Nov 4, 2025 | 9.95 | 10.30 | 9.95 | 10.20 | 10.20 | 0.99% | - |
| Nov 3, 2025 | 9.70 | 10.10 | 9.70 | 10.10 | 10.10 | 3.59% | - |
| Oct 31, 2025 | 9.90 | 9.90 | 9.65 | 9.75 | 9.75 | -1.52% | - |
| Oct 30, 2025 | 9.90 | 10.00 | 9.80 | 9.90 | 9.90 | -0.50% | 250 |
| Oct 29, 2025 | 10.30 | 10.30 | 9.95 | 9.95 | 9.95 | -3.40% | - |
| Oct 28, 2025 | 10.40 | 10.40 | 10.30 | 10.30 | 10.30 | -0.96% | - |
| Oct 27, 2025 | 10.90 | 10.90 | 10.40 | 10.40 | 10.40 | -3.70% | - |
| Oct 24, 2025 | 10.80 | 10.80 | 10.80 | 10.80 | 10.80 | 0.93% | - |
| Oct 23, 2025 | 10.50 | 10.70 | 10.50 | 10.70 | 10.70 | 1.90% | - |
| Oct 22, 2025 | 10.40 | 10.70 | 10.40 | 10.50 | 10.50 | 0.96% | - |
| Oct 21, 2025 | 10.40 | 10.50 | 10.30 | 10.40 | 10.40 | -0.95% | - |
| Oct 20, 2025 | 10.40 | 10.50 | 10.30 | 10.50 | 10.50 | 0.96% | - |
| Oct 17, 2025 | 10.20 | 10.40 | 10.20 | 10.40 | 10.40 | 1.96% | - |
| Oct 16, 2025 | 10.10 | 10.30 | 10.10 | 10.20 | 10.20 | 2.00% | - |
| Oct 15, 2025 | 9.95 | 10.10 | 9.95 | 10.00 | 10.00 | - | - |
| Oct 14, 2025 | 9.75 | 10.00 | 9.75 | 10.00 | 10.00 | 1.52% | - |
| Oct 13, 2025 | 10.10 | 10.10 | 9.85 | 9.85 | 9.85 | -1.50% | - |