O-I Glass, Inc. (FRA:2WZ)
Germany · Delayed Price · Currency is EUR 5.73
+0.05 (0.97%)
Last updated: Oct 23, 2026, 9:55 PM CEST
FRA:2WZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 5.65 | 5.73 | 5.50 | 5.73 | 5.73 | 0.97% | 4,486 |
| Oct 22, 2026 | 5.30 | 5.72 | 5.30 | 5.67 | 5.67 | 7.79% | - |
| Oct 21, 2026 | 5.22 | 5.29 | 5.16 | 5.26 | 5.26 | 1.15% | - |
| Oct 20, 2026 | 5.21 | 5.22 | 5.16 | 5.20 | 5.20 | -0.57% | - |
| Oct 19, 2026 | 5.17 | 5.28 | 5.12 | 5.23 | 5.23 | 1.85% | - |
| Oct 16, 2026 | 5.23 | 5.23 | 5.10 | 5.14 | 5.14 | -1.91% | - |
| Oct 15, 2026 | 5.09 | 5.30 | 5.09 | 5.24 | 5.24 | 3.15% | - |
| Oct 14, 2026 | 5.22 | 5.22 | 5.04 | 5.08 | 5.08 | -3.52% | - |
| Oct 13, 2026 | 5.27 | 5.27 | 5.18 | 5.26 | 5.26 | -0.09% | - |
| Oct 12, 2026 | 5.39 | 5.39 | 5.27 | 5.27 | 5.27 | -1.77% | - |
| Oct 9, 2026 | 5.45 | 5.46 | 5.34 | 5.36 | 5.36 | -1.29% | - |
| Oct 8, 2026 | 5.11 | 5.43 | 5.06 | 5.43 | 5.43 | 5.74% | - |
| Oct 7, 2026 | 5.07 | 5.14 | 4.98 | 5.14 | 5.14 | 1.78% | - |
| Oct 6, 2026 | 4.93 | 5.05 | 4.93 | 5.05 | 5.05 | 2.83% | - |
| Oct 5, 2026 | 4.95 | 4.96 | 4.77 | 4.91 | 4.91 | -0.20% | 4,486 |
| Oct 2, 2026 | 4.99 | 4.99 | 4.92 | 4.92 | 4.92 | -1.17% | - |
| Oct 1, 2026 | 4.96 | 5.01 | 4.89 | 4.97 | 4.97 | 0.57% | - |
| Sep 30, 2026 | 4.94 | 4.99 | 4.91 | 4.95 | 4.95 | 0.28% | - |
| Sep 29, 2026 | 5.04 | 5.04 | 4.93 | 4.93 | 4.93 | -2.14% | - |
| Sep 28, 2026 | 5.09 | 5.09 | 4.94 | 5.04 | 5.04 | -1.18% | - |
| Sep 25, 2026 | 5.11 | 5.14 | 5.10 | 5.10 | 5.10 | -0.29% | - |
| Sep 24, 2026 | 5.27 | 5.27 | 5.09 | 5.12 | 5.12 | -3.22% | - |
| Sep 23, 2026 | 5.37 | 5.37 | 5.28 | 5.29 | 5.29 | -1.40% | - |
| Sep 22, 2026 | 5.27 | 5.41 | 5.27 | 5.36 | 5.36 | 2.29% | - |
| Sep 21, 2026 | 5.26 | 5.32 | 5.24 | 5.24 | 5.24 | -0.85% | - |
| 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% | - |