O-I Glass, Inc. (FRA:2WZ)
Germany · Delayed Price · Currency is EUR 8.90
-0.20 (-2.20%)
At close: Mar 27, 2026
FRA:2WZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 9.10 | 9.10 | 8.85 | 8.90 | 8.90 | -2.20% | 250 |
| Mar 26, 2026 | 9.30 | 9.35 | 9.10 | 9.10 | 9.10 | -2.67% | - |
| Mar 25, 2026 | 9.00 | 9.35 | 9.00 | 9.35 | 9.35 | 4.47% | - |
| Mar 24, 2026 | 8.95 | 9.25 | 8.85 | 8.95 | 8.95 | - | 250 |
| Mar 23, 2026 | 8.45 | 8.95 | 8.45 | 8.95 | 8.95 | 5.29% | 239 |
| Mar 20, 2026 | 8.90 | 8.90 | 8.50 | 8.50 | 8.50 | -4.49% | - |
| Mar 19, 2026 | 9.05 | 9.05 | 8.55 | 8.90 | 8.90 | -1.66% | - |
| Mar 18, 2026 | 9.30 | 9.30 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Mar 17, 2026 | 9.05 | 9.25 | 9.00 | 9.25 | 9.25 | 1.65% | - |
| Mar 16, 2026 | 9.35 | 9.35 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| Mar 13, 2026 | 9.55 | 9.55 | 9.25 | 9.30 | 9.30 | -2.62% | - |
| Mar 12, 2026 | 9.75 | 9.75 | 9.35 | 9.55 | 9.55 | -2.55% | - |
| Mar 11, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Mar 10, 2026 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | - | - |
| Mar 9, 2026 | 9.60 | 10.00 | 9.50 | 10.00 | 10.00 | 2.04% | - |
| Mar 6, 2026 | 10.30 | 10.30 | 9.80 | 9.80 | 9.80 | -3.92% | - |
| Mar 5, 2026 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | -4.67% | - |
| Mar 4, 2026 | 10.70 | 10.90 | 10.40 | 10.70 | 10.70 | -0.93% | - |
| Mar 3, 2026 | 11.40 | 11.40 | 10.70 | 10.80 | 10.80 | -6.09% | - |
| Mar 2, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 1.77% | - |
| Feb 27, 2026 | 10.90 | 11.60 | 10.90 | 11.30 | 11.30 | 1.80% | - |
| Feb 26, 2026 | 10.80 | 11.10 | 10.70 | 11.10 | 11.10 | 2.78% | - |
| Feb 25, 2026 | 12.50 | 12.50 | 10.80 | 10.80 | 10.80 | -14.29% | 500 |
| Feb 24, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 1.61% | - |
| Feb 23, 2026 | 12.90 | 12.90 | 12.40 | 12.40 | 12.40 | -4.62% | - |
| Feb 20, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | - |
| Feb 19, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 1.57% | - |
| Feb 18, 2026 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 2.42% | - |
| Feb 17, 2026 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | - | - |
| Feb 16, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | - | - |
| Feb 13, 2026 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Feb 12, 2026 | 13.10 | 13.10 | 12.50 | 12.70 | 12.70 | -3.05% | - |
| Feb 11, 2026 | 13.10 | 13.10 | 12.80 | 13.10 | 13.10 | -4.38% | - |
| Feb 10, 2026 | 13.70 | 14.10 | 13.70 | 13.70 | 13.70 | -0.72% | - |
| Feb 9, 2026 | 14.00 | 14.00 | 13.80 | 13.80 | 13.80 | -2.13% | 260 |
| Feb 6, 2026 | 13.80 | 14.10 | 13.80 | 14.10 | 14.10 | 1.44% | 747 |
| Feb 5, 2026 | 14.00 | 14.00 | 13.80 | 13.90 | 13.90 | -0.71% | 100 |
| Feb 4, 2026 | 13.30 | 14.00 | 13.30 | 14.00 | 14.00 | 6.06% | - |
| Feb 3, 2026 | 13.10 | 13.50 | 13.10 | 13.20 | 13.20 | - | - |
| Feb 2, 2026 | 12.70 | 13.30 | 12.70 | 13.20 | 13.20 | 2.33% | - |
| Jan 30, 2026 | 12.70 | 12.90 | 12.60 | 12.90 | 12.90 | 1.57% | 100 |
| Jan 29, 2026 | 12.50 | 12.70 | 12.50 | 12.70 | 12.70 | 0.79% | - |
| Jan 28, 2026 | 12.60 | 12.80 | 12.60 | 12.60 | 12.60 | - | - |
| Jan 27, 2026 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Jan 26, 2026 | 13.30 | 13.30 | 13.00 | 13.00 | 13.00 | -1.52% | 747 |
| Jan 23, 2026 | 13.00 | 13.20 | 13.00 | 13.20 | 13.20 | 0.76% | - |
| Jan 22, 2026 | 13.00 | 13.20 | 13.00 | 13.10 | 13.10 | 0.77% | - |
| Jan 21, 2026 | 12.60 | 13.00 | 12.60 | 13.00 | 13.00 | 3.17% | - |
| Jan 20, 2026 | 13.00 | 13.00 | 12.60 | 12.60 | 12.60 | -3.08% | - |
| Jan 19, 2026 | 13.00 | 13.00 | 13.00 | 13.00 | 13.00 | -1.52% | - |