O-I Glass, Inc. (FRA:2WZ)
Germany · Delayed Price · Currency is EUR 8.02
-0.07 (-0.87%)
Last updated: Jul 28, 2026, 8:10 AM CET
FRA:2WZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 10, 2026 | 8.06 | 8.47 | 8.06 | 8.47 | 8.47 | 5.16% | - |
| Jul 9, 2026 | 8.26 | 8.26 | 8.01 | 8.05 | 8.05 | -2.95% | - |
| Jul 8, 2026 | 8.54 | 8.54 | 7.99 | 8.30 | 8.30 | -3.77% | - |
| Jul 7, 2026 | 8.70 | 8.76 | 8.62 | 8.62 | 8.62 | -0.69% | - |
| Jul 6, 2026 | 8.49 | 8.68 | 8.47 | 8.68 | 8.68 | 2.12% | - |
| Jul 3, 2026 | 8.49 | 8.50 | 8.49 | 8.50 | 8.50 | 0.77% | - |
| Jul 2, 2026 | 8.34 | 8.46 | 8.34 | 8.44 | 8.44 | 0.48% | - |
| Jul 1, 2026 | 8.34 | 8.52 | 8.34 | 8.40 | 8.40 | -0.18% | - |
| Jun 30, 2026 | 8.35 | 8.41 | 8.26 | 8.41 | 8.41 | 1.14% | - |
| Jun 29, 2026 | 8.48 | 8.64 | 8.16 | 8.32 | 8.32 | -1.25% | 500 |
| Jun 26, 2026 | 8.16 | 8.42 | 8.16 | 8.42 | 8.42 | 2.50% | - |
| Jun 25, 2026 | 8.35 | 8.42 | 8.22 | 8.22 | 8.22 | -1.26% | - |
| Jun 24, 2026 | 7.91 | 8.32 | 7.91 | 8.32 | 8.32 | 4.13% | 1,000 |
| Jun 23, 2026 | 7.88 | 8.11 | 7.88 | 7.99 | 7.99 | 1.65% | - |
| Jun 22, 2026 | 7.98 | 8.01 | 7.86 | 7.86 | 7.86 | -1.50% | - |
| Jun 19, 2026 | 7.98 | 7.99 | 7.98 | 7.98 | 7.98 | 0.19% | - |
| Jun 18, 2026 | 7.83 | 8.16 | 7.83 | 7.97 | 7.97 | 2.05% | 1,000 |
| Jun 17, 2026 | 7.71 | 8.08 | 7.71 | 7.81 | 7.81 | 1.10% | - |
| Jun 16, 2026 | 7.69 | 7.89 | 7.69 | 7.72 | 7.72 | -0.58% | - |
| Jun 15, 2026 | 7.90 | 7.95 | 7.77 | 7.77 | 7.77 | -1.08% | - |
| Jun 12, 2026 | 7.82 | 7.88 | 7.81 | 7.85 | 7.85 | 1.55% | - |
| Jun 11, 2026 | 7.18 | 7.73 | 7.18 | 7.73 | 7.73 | 5.75% | - |
| Jun 10, 2026 | 7.13 | 7.38 | 7.13 | 7.31 | 7.31 | 3.18% | - |
| Jun 9, 2026 | 6.82 | 7.13 | 6.82 | 7.09 | 7.09 | 3.43% | 1,000 |
| Jun 8, 2026 | 6.77 | 6.96 | 6.77 | 6.85 | 6.85 | 0.74% | 1,000 |
| Jun 5, 2026 | 6.85 | 7.02 | 6.80 | 6.80 | 6.80 | 1.95% | 1,000 |
| Jun 4, 2026 | 6.81 | 6.91 | 6.67 | 6.67 | 6.67 | -2.34% | - |
| Jun 3, 2026 | 6.86 | 6.88 | 6.83 | 6.83 | 6.83 | -1.30% | - |
| 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% | - |