O-I Glass, Inc. (FRA:2WZ)
Germany · Delayed Price · Currency is EUR 5.32
0.00 (0.00%)
At close: Sep 18, 2026
FRA:2WZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 5.36 | 5.36 | 5.29 | 5.29 | 5.29 | -0.56% | - |
| Sep 17, 2026 | 5.35 | 5.46 | 5.32 | 5.32 | 5.32 | 0.28% | - |
| Sep 16, 2026 | 5.45 | 5.46 | 5.30 | 5.30 | 5.30 | -2.39% | - |
| Sep 15, 2026 | 5.51 | 5.52 | 5.43 | 5.43 | 5.43 | -1.27% | - |
| Sep 14, 2026 | 5.60 | 5.61 | 5.50 | 5.50 | 5.50 | -1.70% | - |
| Sep 11, 2026 | 5.68 | 5.76 | 5.60 | 5.60 | 5.60 | -1.24% | - |
| Sep 10, 2026 | 5.67 | 5.67 | 5.51 | 5.67 | 5.67 | 1.71% | - |
| Sep 9, 2026 | 5.81 | 5.81 | 5.54 | 5.57 | 5.57 | -4.05% | - |
| Sep 8, 2026 | 6.04 | 6.04 | 5.80 | 5.81 | 5.81 | -4.60% | - |
| Sep 7, 2026 | 6.06 | 6.09 | 6.06 | 6.09 | 6.09 | -0.73% | - |
| Sep 4, 2026 | 5.99 | 6.13 | 5.92 | 6.13 | 6.13 | 2.00% | - |
| Sep 3, 2026 | 6.05 | 6.12 | 5.91 | 6.01 | 6.01 | -0.66% | - |
| Sep 2, 2026 | 6.00 | 6.22 | 6.00 | 6.05 | 6.05 | 0.50% | - |
| Sep 1, 2026 | 6.21 | 6.22 | 6.02 | 6.02 | 6.02 | -3.14% | 775 |
| Aug 31, 2026 | 6.30 | 6.43 | 6.20 | 6.22 | 6.22 | -1.58% | 800 |
| Aug 28, 2026 | 6.14 | 6.36 | 6.13 | 6.32 | 6.32 | 1.85% | 114 |
| Aug 27, 2026 | 6.33 | 6.33 | 6.12 | 6.20 | 6.20 | -1.82% | - |
| Aug 26, 2026 | 6.38 | 6.42 | 6.32 | 6.32 | 6.32 | -0.79% | - |
| Aug 25, 2026 | 6.17 | 6.37 | 6.17 | 6.37 | 6.37 | 3.24% | - |
| Aug 24, 2026 | 6.09 | 6.38 | 6.09 | 6.17 | 6.17 | 1.40% | - |
| Aug 21, 2026 | 5.41 | 6.08 | 5.41 | 6.08 | 6.08 | 12.38% | - |
| Aug 20, 2026 | 5.59 | 5.59 | 5.36 | 5.41 | 5.41 | -2.61% | - |
| Aug 19, 2026 | 5.43 | 5.61 | 5.43 | 5.56 | 5.56 | 1.46% | - |
| Aug 18, 2026 | 5.66 | 5.66 | 5.47 | 5.48 | 5.48 | -3.78% | - |
| Aug 17, 2026 | 5.81 | 5.81 | 5.67 | 5.69 | 5.69 | -2.32% | - |
| Aug 14, 2026 | 5.87 | 5.87 | 5.73 | 5.83 | 5.83 | -1.10% | - |
| Aug 13, 2026 | 5.76 | 5.98 | 5.76 | 5.89 | 5.89 | 1.64% | - |
| Aug 12, 2026 | 6.14 | 6.14 | 5.80 | 5.80 | 5.80 | -5.62% | - |
| Aug 11, 2026 | 6.01 | 6.18 | 6.01 | 6.14 | 6.14 | 2.76% | - |
| Aug 10, 2026 | 6.03 | 6.03 | 5.94 | 5.98 | 5.98 | -0.75% | - |
| Aug 7, 2026 | 6.18 | 6.24 | 6.02 | 6.02 | 6.02 | -1.71% | - |
| Aug 6, 2026 | 6.42 | 6.42 | 6.13 | 6.13 | 6.13 | -4.67% | - |
| Aug 5, 2026 | 6.55 | 6.55 | 6.42 | 6.43 | 6.43 | -1.23% | - |
| Aug 4, 2026 | 6.43 | 6.51 | 6.36 | 6.51 | 6.51 | 1.64% | - |
| Aug 3, 2026 | 6.17 | 6.40 | 6.17 | 6.40 | 6.40 | 4.15% | 80 |
| Jul 31, 2026 | 6.37 | 6.37 | 6.10 | 6.15 | 6.15 | -2.54% | - |
| Jul 30, 2026 | 6.70 | 6.70 | 6.31 | 6.31 | 6.31 | -5.12% | - |
| Jul 29, 2026 | 6.89 | 6.89 | 6.48 | 6.65 | 6.65 | -15.62% | 600 |
| Jul 28, 2026 | 8.02 | 8.30 | 7.88 | 7.88 | 7.88 | -2.60% | - |
| Jul 27, 2026 | 7.95 | 8.25 | 7.95 | 8.09 | 8.09 | 2.15% | - |
| Jul 24, 2026 | 7.78 | 7.93 | 7.77 | 7.92 | 7.92 | 1.87% | - |
| Jul 23, 2026 | 7.82 | 7.82 | 7.67 | 7.77 | 7.77 | -0.83% | - |
| Jul 22, 2026 | 7.71 | 7.98 | 7.70 | 7.84 | 7.84 | 0.97% | - |
| Jul 21, 2026 | 7.76 | 7.88 | 7.71 | 7.76 | 7.76 | -0.58% | - |
| Jul 20, 2026 | 7.87 | 7.87 | 7.79 | 7.81 | 7.81 | -0.89% | - |
| Jul 17, 2026 | 8.25 | 8.28 | 7.88 | 7.88 | 7.88 | -5.58% | - |
| Jul 16, 2026 | 8.13 | 8.45 | 8.13 | 8.34 | 8.34 | 2.58% | - |
| Jul 15, 2026 | 7.33 | 8.13 | 7.33 | 8.13 | 8.13 | 10.69% | - |
| Jul 14, 2026 | 8.34 | 8.34 | 7.35 | 7.35 | 7.35 | -11.61% | - |
| Jul 13, 2026 | 8.38 | 8.58 | 8.25 | 8.31 | 8.31 | -1.83% | 2,000 |