O-I Glass, Inc. (FRA:2WZ)
Germany · Delayed Price · Currency is EUR 9.06
0.00 (0.06%)
Last updated: Apr 24, 2026, 8:10 AM CET
FRA:2WZ Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 8.79 | 8.79 | 8.79 | 8.79 | - | 0.23% | - |
| 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% | - |
| Mar 19, 2026 | 9.05 | 9.05 | 8.55 | 8.90 | 8.90 | -1.66% | - |
| Mar 18, 2026 | 9.30 | 9.30 | 9.05 | 9.05 | 9.05 | -2.16% | - |
| Mar 17, 2026 | 9.05 | 9.25 | 9.00 | 9.25 | 9.25 | 1.65% | - |
| Mar 16, 2026 | 9.35 | 9.35 | 9.10 | 9.10 | 9.10 | -2.15% | - |
| Mar 13, 2026 | 9.55 | 9.55 | 9.25 | 9.30 | 9.30 | -2.62% | - |
| Mar 12, 2026 | 9.75 | 9.75 | 9.35 | 9.55 | 9.55 | -2.55% | - |
| Mar 11, 2026 | 10.00 | 10.00 | 9.80 | 9.80 | 9.80 | -2.00% | - |
| Mar 10, 2026 | 9.95 | 10.00 | 9.90 | 10.00 | 10.00 | - | - |
| Mar 9, 2026 | 9.60 | 10.00 | 9.50 | 10.00 | 10.00 | 2.04% | - |
| Mar 6, 2026 | 10.30 | 10.30 | 9.80 | 9.80 | 9.80 | -3.92% | - |
| Mar 5, 2026 | 10.60 | 10.60 | 10.20 | 10.20 | 10.20 | -4.67% | - |
| Mar 4, 2026 | 10.70 | 10.90 | 10.40 | 10.70 | 10.70 | -0.93% | - |
| Mar 3, 2026 | 11.40 | 11.40 | 10.70 | 10.80 | 10.80 | -6.09% | - |
| Mar 2, 2026 | 11.20 | 11.50 | 11.20 | 11.50 | 11.50 | 1.77% | - |
| Feb 27, 2026 | 10.90 | 11.60 | 10.90 | 11.30 | 11.30 | 1.80% | - |
| Feb 26, 2026 | 10.80 | 11.10 | 10.70 | 11.10 | 11.10 | 2.78% | - |
| Feb 25, 2026 | 12.50 | 12.50 | 10.80 | 10.80 | 10.80 | -14.29% | 500 |
| Feb 24, 2026 | 12.50 | 12.60 | 12.50 | 12.60 | 12.60 | 1.61% | - |
| Feb 23, 2026 | 12.90 | 12.90 | 12.40 | 12.40 | 12.40 | -4.62% | - |
| Feb 20, 2026 | 12.80 | 13.00 | 12.80 | 13.00 | 13.00 | 0.78% | - |
| Feb 19, 2026 | 12.60 | 12.90 | 12.60 | 12.90 | 12.90 | 1.57% | - |
| Feb 18, 2026 | 12.30 | 12.70 | 12.30 | 12.70 | 12.70 | 2.42% | - |
| Feb 17, 2026 | 12.40 | 12.40 | 12.30 | 12.40 | 12.40 | - | - |
| Feb 16, 2026 | 12.40 | 12.50 | 12.40 | 12.40 | 12.40 | - | - |
| Feb 13, 2026 | 12.60 | 12.70 | 12.40 | 12.40 | 12.40 | -2.36% | - |
| Feb 12, 2026 | 13.10 | 13.10 | 12.50 | 12.70 | 12.70 | -3.05% | - |
| Feb 11, 2026 | 13.10 | 13.10 | 12.80 | 13.10 | 13.10 | -4.38% | - |