O-I Glass, Inc. (FRA:2WZ)
Germany · Delayed Price · Currency is EUR 8.35
+0.13 (1.64%)
Last updated: Jun 26, 2026, 7:55 PM CET
FRA:2WZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |