O-I Glass, Inc. (FRA:2WZ)
Germany · Delayed Price · Currency is EUR 6.85
-0.08 (-1.08%)
Last updated: Jun 3, 2026, 7:55 PM CET
FRA:2WZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 2, 2026 | 6.98 | 7.08 | 6.92 | 6.92 | 6.92 | -1.49% | 150 |
| Jun 1, 2026 | 7.45 | 7.45 | 7.03 | 7.03 | 7.03 | -5.70% | - |
| May 29, 2026 | 7.76 | 7.76 | 7.45 | 7.45 | 7.45 | -4.06% | - |
| May 28, 2026 | 7.86 | 7.97 | 7.63 | 7.77 | 7.77 | -1.33% | 750 |
| May 27, 2026 | 7.74 | 7.96 | 7.74 | 7.87 | 7.87 | 1.75% | - |
| May 26, 2026 | 7.57 | 7.74 | 7.57 | 7.74 | 7.74 | 2.79% | - |
| May 25, 2026 | 7.57 | 7.57 | 7.53 | 7.53 | 7.53 | -0.27% | - |
| May 22, 2026 | 7.71 | 7.71 | 7.52 | 7.55 | 7.55 | -2.71% | - |
| May 21, 2026 | 7.61 | 7.76 | 7.36 | 7.76 | 7.76 | 2.38% | 250 |
| May 20, 2026 | 7.52 | 7.64 | 7.41 | 7.58 | 7.58 | 2.85% | - |
| May 19, 2026 | 7.09 | 7.37 | 6.97 | 7.37 | 7.37 | 3.44% | - |
| May 18, 2026 | 7.07 | 7.33 | 7.07 | 7.12 | 7.12 | 0.07% | - |
| May 15, 2026 | 7.53 | 7.53 | 7.12 | 7.12 | 7.12 | -5.13% | - |
| May 14, 2026 | 7.61 | 7.66 | 7.50 | 7.50 | 7.50 | -0.73% | - |
| May 13, 2026 | 7.54 | 7.56 | 7.45 | 7.56 | 7.56 | 0.87% | - |
| May 12, 2026 | 7.62 | 7.62 | 7.47 | 7.49 | 7.49 | -1.32% | - |
| May 11, 2026 | 7.81 | 7.81 | 7.58 | 7.59 | 7.59 | -3.50% | - |
| May 8, 2026 | 7.62 | 7.92 | 7.55 | 7.87 | 7.87 | 2.95% | - |
| May 7, 2026 | 7.67 | 7.85 | 7.63 | 7.64 | 7.64 | -0.59% | - |
| May 6, 2026 | 7.41 | 7.81 | 7.41 | 7.69 | 7.69 | 3.22% | - |
| May 5, 2026 | 7.64 | 7.70 | 7.45 | 7.45 | 7.45 | -3.75% | - |
| May 4, 2026 | 8.16 | 8.25 | 7.70 | 7.74 | 7.74 | -0.13% | - |
| Apr 30, 2026 | 7.33 | 7.75 | 7.28 | 7.75 | 7.75 | 4.17% | - |
| Apr 29, 2026 | 7.11 | 7.82 | 7.11 | 7.44 | 7.44 | -14.88% | 150 |
| Apr 28, 2026 | 8.96 | 8.96 | 8.74 | 8.74 | 8.74 | -2.67% | - |
| Apr 27, 2026 | 9.02 | 9.16 | 8.98 | 8.98 | 8.98 | -0.88% | - |
| Apr 24, 2026 | 9.06 | 9.12 | 9.01 | 9.06 | 9.06 | 0.06% | - |
| Apr 23, 2026 | 8.79 | 9.05 | 8.79 | 9.05 | 9.05 | 3.19% | - |
| Apr 22, 2026 | 8.98 | 8.98 | 8.77 | 8.77 | 8.77 | -1.96% | - |
| Apr 21, 2026 | 9.22 | 9.22 | 8.88 | 8.95 | 8.95 | -2.98% | - |
| Apr 20, 2026 | 9.11 | 9.32 | 9.10 | 9.22 | 9.22 | - | - |
| Apr 17, 2026 | 8.78 | 9.31 | 8.78 | 9.22 | 9.22 | 5.25% | - |
| Apr 16, 2026 | 8.90 | 8.93 | 8.76 | 8.76 | 8.76 | -1.52% | 500 |
| Apr 15, 2026 | 9.09 | 9.28 | 8.90 | 8.90 | 8.90 | -3.00% | 500 |
| Apr 14, 2026 | 9.21 | 9.27 | 9.12 | 9.17 | 9.17 | -1.13% | - |
| Apr 13, 2026 | 9.06 | 9.28 | 9.06 | 9.28 | 9.28 | 1.98% | - |
| Apr 10, 2026 | 9.06 | 9.24 | 9.06 | 9.10 | 9.10 | -0.60% | - |
| Apr 9, 2026 | 9.10 | 9.19 | 9.02 | 9.15 | 9.15 | -0.11% | - |
| Apr 8, 2026 | 8.94 | 9.20 | 8.94 | 9.16 | 9.16 | 3.15% | - |
| Apr 7, 2026 | 8.83 | 8.88 | 8.79 | 8.88 | 8.88 | -0.78% | - |
| Apr 2, 2026 | 9.05 | 9.05 | 8.85 | 8.95 | 8.95 | -2.19% | - |
| Apr 1, 2026 | 9.05 | 9.20 | 9.05 | 9.15 | 9.15 | 1.10% | - |
| Mar 31, 2026 | 8.90 | 9.05 | 8.85 | 9.05 | 9.05 | 2.26% | - |
| Mar 30, 2026 | 9.00 | 9.00 | 8.85 | 8.85 | 8.85 | -0.56% | 10 |
| 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% | - |