O-I Glass, Inc. (FRA:2WZ)
Germany · Delayed Price · Currency is EUR 6.40
+0.03 (0.47%)
At close: Aug 26, 2026
FRA:2WZ Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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% | - |