Wacker Chemie AG (FRA:WCH)
Germany · Delayed Price · Currency is EUR 79.00
-1.20 (-1.50%)
At close: Mar 27, 2026
FRA:WCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 81.20 | 81.45 | 79.00 | 79.00 | 79.00 | -1.50% | 513 |
| Mar 26, 2026 | 78.70 | 82.00 | 78.70 | 80.20 | 80.20 | -1.11% | 205 |
| Mar 25, 2026 | 77.10 | 81.10 | 77.10 | 81.10 | 81.10 | 5.32% | 106 |
| Mar 24, 2026 | 73.10 | 77.25 | 73.10 | 77.00 | 77.00 | 15.53% | 260 |
| Mar 23, 2026 | 69.45 | 69.45 | 66.65 | 66.65 | 66.65 | -3.82% | 10 |
| Mar 20, 2026 | 71.00 | 71.10 | 69.30 | 69.30 | 69.30 | -4.28% | 25 |
| Mar 19, 2026 | 73.00 | 73.00 | 71.20 | 72.40 | 72.40 | -2.43% | 175 |
| Mar 18, 2026 | 81.20 | 81.20 | 74.20 | 74.20 | 74.20 | -7.83% | 223 |
| Mar 17, 2026 | 77.90 | 80.50 | 77.90 | 80.50 | 80.50 | 1.90% | 420 |
| Mar 16, 2026 | 78.95 | 80.00 | 78.95 | 79.00 | 79.00 | 0.32% | 336 |
| Mar 13, 2026 | 78.45 | 81.50 | 78.45 | 78.75 | 78.75 | 0.32% | 910 |
| Mar 12, 2026 | 70.95 | 78.50 | 70.95 | 78.50 | 78.50 | 5.65% | 710 |
| Mar 11, 2026 | 69.75 | 74.70 | 69.75 | 74.30 | 74.30 | 8.55% | 80 |
| Mar 10, 2026 | 66.50 | 68.45 | 66.50 | 68.45 | 68.45 | 3.95% | 700 |
| Mar 9, 2026 | 65.00 | 65.85 | 63.60 | 65.85 | 65.85 | -1.57% | 429 |
| Mar 6, 2026 | 71.70 | 71.70 | 66.10 | 66.90 | 66.90 | -9.41% | 479 |
| Mar 5, 2026 | 72.85 | 73.85 | 72.85 | 73.85 | 73.85 | 0.68% | 35 |
| Mar 4, 2026 | 70.10 | 73.35 | 70.10 | 73.35 | 73.35 | 4.94% | 150 |
| Mar 3, 2026 | 74.60 | 74.60 | 69.50 | 69.90 | 69.90 | -6.80% | 638 |
| Mar 2, 2026 | 77.80 | 79.30 | 75.00 | 75.00 | 75.00 | -6.48% | 313 |
| Feb 27, 2026 | 81.60 | 81.60 | 80.20 | 80.20 | 80.20 | -3.95% | 33 |
| Feb 26, 2026 | 81.70 | 84.50 | 81.00 | 83.50 | 83.50 | 2.14% | 659 |
| Feb 25, 2026 | 82.20 | 82.55 | 81.75 | 81.75 | 81.75 | -0.91% | 512 |
| Feb 24, 2026 | 79.05 | 82.50 | 79.05 | 82.50 | 82.50 | 5.91% | 58 |
| Feb 23, 2026 | 77.90 | 77.90 | 77.90 | 77.90 | 77.90 | -0.38% | 20 |
| Feb 20, 2026 | 78.20 | 78.20 | 78.20 | 78.20 | 78.20 | 0.45% | - |
| Feb 19, 2026 | 80.30 | 80.30 | 77.85 | 77.85 | 77.85 | -3.29% | 150 |
| Feb 18, 2026 | 79.60 | 80.50 | 79.60 | 80.50 | 80.50 | 0.88% | 50 |
| Feb 17, 2026 | 79.80 | 79.80 | 79.80 | 79.80 | 79.80 | 0.76% | - |
| Feb 16, 2026 | 80.35 | 80.35 | 79.20 | 79.20 | 79.20 | - | 10 |
| Feb 13, 2026 | 80.50 | 80.50 | 79.20 | 79.20 | 79.20 | -1.86% | 15 |
| Feb 12, 2026 | 83.60 | 83.60 | 80.70 | 80.70 | 80.70 | -2.95% | 121 |
| Feb 11, 2026 | 80.50 | 85.45 | 80.50 | 83.15 | 83.15 | 5.05% | 3,278 |
| Feb 10, 2026 | 76.00 | 80.00 | 76.00 | 79.15 | 79.15 | 4.90% | 629 |
| Feb 9, 2026 | 75.10 | 75.45 | 75.10 | 75.45 | 75.45 | -0.33% | 70 |
| Feb 6, 2026 | 76.20 | 76.20 | 75.70 | 75.70 | 75.70 | -0.53% | 565 |
| Feb 5, 2026 | 75.30 | 76.75 | 75.30 | 76.10 | 76.10 | 0.07% | 1,183 |
| Feb 4, 2026 | 68.40 | 76.05 | 68.40 | 76.05 | 76.05 | 11.18% | 841 |
| Feb 3, 2026 | 70.20 | 70.20 | 68.40 | 68.40 | 68.40 | -0.15% | 21 |
| Feb 2, 2026 | 67.05 | 68.50 | 67.05 | 68.50 | 68.50 | 1.48% | 20 |
| Jan 30, 2026 | 67.50 | 67.50 | 67.50 | 67.50 | 67.50 | -2.24% | - |
| Jan 29, 2026 | 68.10 | 69.05 | 68.10 | 69.05 | 69.05 | 0.44% | 147 |
| Jan 28, 2026 | 69.50 | 69.50 | 68.00 | 68.75 | 68.75 | -5.11% | 215 |
| Jan 27, 2026 | 73.60 | 73.60 | 72.45 | 72.45 | 72.45 | -1.43% | 40 |
| Jan 26, 2026 | 73.60 | 73.60 | 73.50 | 73.50 | 73.50 | 2.01% | 120 |
| Jan 23, 2026 | 73.00 | 73.10 | 72.05 | 72.05 | 72.05 | 1.69% | 404 |
| Jan 22, 2026 | 70.85 | 70.85 | 70.85 | 70.85 | 70.85 | -0.49% | - |
| Jan 21, 2026 | 67.60 | 71.20 | 67.35 | 71.20 | 71.20 | 7.88% | 562 |
| Jan 20, 2026 | 67.00 | 67.00 | 66.00 | 66.00 | 66.00 | -2.73% | 700 |
| Jan 19, 2026 | 69.50 | 69.50 | 67.20 | 67.85 | 67.85 | -4.97% | 163 |