Wacker Chemie AG (FRA:WCH)
Germany · Delayed Price · Currency is EUR 78.20
+0.35 (0.45%)
Last updated: Feb 20, 2026, 8:04 AM CET
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 72.75 | 72.75 | 71.40 | 71.40 | 71.40 | -1.65% | 121 |
| Jan 15, 2026 | 72.60 | 72.60 | 72.60 | 72.60 | 72.60 | -0.41% | - |
| Jan 14, 2026 | 72.90 | 72.90 | 72.90 | 72.90 | 72.90 | 0.41% | - |
| Jan 13, 2026 | 70.10 | 73.10 | 70.10 | 72.60 | 72.60 | 2.98% | 808 |
| Jan 12, 2026 | 70.50 | 70.50 | 70.40 | 70.50 | 70.50 | 0.07% | 117 |
| Jan 9, 2026 | 69.45 | 70.45 | 69.45 | 70.45 | 70.45 | 2.85% | 75 |
| Jan 8, 2026 | 69.35 | 69.35 | 68.50 | 68.50 | 68.50 | -1.51% | 399 |
| Jan 7, 2026 | 71.20 | 71.20 | 69.55 | 69.55 | 69.55 | -0.57% | 450 |
| Jan 6, 2026 | 69.95 | 69.95 | 69.95 | 69.95 | 69.95 | -0.07% | - |
| Jan 5, 2026 | 71.60 | 72.65 | 69.90 | 70.00 | 70.00 | -1.41% | 300 |
| Jan 2, 2026 | 69.00 | 71.60 | 69.00 | 71.00 | 71.00 | 3.50% | 100 |
| Dec 30, 2025 | 68.00 | 68.75 | 68.00 | 68.60 | 68.60 | 0.37% | 72 |
| Dec 29, 2025 | 66.20 | 68.35 | 66.20 | 68.35 | 68.35 | 2.94% | 730 |
| Dec 23, 2025 | 67.00 | 67.90 | 66.40 | 66.40 | 66.40 | -1.04% | 160 |
| Dec 22, 2025 | 67.40 | 67.75 | 66.90 | 67.10 | 67.10 | -0.67% | 297 |
| Dec 19, 2025 | 67.55 | 67.55 | 67.55 | 67.55 | 67.55 | -0.15% | - |
| Dec 18, 2025 | 67.35 | 68.05 | 67.35 | 67.65 | 67.65 | -0.66% | 180 |
| Dec 17, 2025 | 68.60 | 68.60 | 67.35 | 68.10 | 68.10 | -2.30% | 641 |
| Dec 16, 2025 | 67.90 | 69.70 | 67.90 | 69.70 | 69.70 | 2.50% | 150 |
| Dec 15, 2025 | 69.45 | 69.50 | 68.00 | 68.00 | 68.00 | -2.02% | 6,071 |
| Dec 12, 2025 | 66.75 | 69.40 | 66.75 | 69.40 | 69.40 | 6.12% | 332 |
| Dec 11, 2025 | 66.10 | 66.10 | 65.40 | 65.40 | 65.40 | -4.11% | 210 |
| Dec 10, 2025 | 67.15 | 68.20 | 67.15 | 68.20 | 68.20 | 3.18% | 20 |
| Dec 9, 2025 | 66.10 | 66.10 | 66.10 | 66.10 | 66.10 | -0.97% | 20 |
| Dec 8, 2025 | 67.05 | 67.05 | 66.75 | 66.75 | 66.75 | -0.60% | 102 |