Wacker Chemie AG (FRA:WCH)
Germany · Delayed Price · Currency is EUR 78.20
-3.80 (-4.63%)
At close: Oct 23, 2026
FRA:WCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 82.00 | 82.00 | 77.15 | 78.20 | 78.20 | -4.63% | 650 |
| Oct 22, 2026 | 85.00 | 85.00 | 82.00 | 82.00 | 82.00 | -4.32% | 481 |
| Oct 21, 2026 | 85.70 | 85.70 | 85.70 | 85.70 | 85.70 | 0.12% | - |
| Oct 20, 2026 | 87.40 | 87.40 | 85.60 | 85.60 | 85.60 | -2.12% | 1 |
| Oct 19, 2026 | 87.50 | 87.50 | 87.45 | 87.45 | 87.45 | -2.83% | 21 |
| Oct 16, 2026 | 88.45 | 90.00 | 88.45 | 90.00 | 90.00 | 2.80% | 30 |
| Oct 15, 2026 | 87.55 | 87.55 | 87.55 | 87.55 | 87.55 | -0.40% | - |
| Oct 14, 2026 | 87.90 | 87.90 | 87.90 | 87.90 | 87.90 | -0.17% | - |
| Oct 13, 2026 | 86.80 | 88.05 | 86.80 | 88.05 | 88.05 | -1.62% | - |
| Oct 12, 2026 | 89.50 | 89.50 | 89.50 | 89.50 | 89.50 | 1.94% | 75 |
| Oct 9, 2026 | 87.80 | 87.80 | 87.80 | 87.80 | 87.80 | -0.23% | - |
| Oct 8, 2026 | 88.00 | 88.00 | 88.00 | 88.00 | 88.00 | - | - |
| Oct 7, 2026 | 89.95 | 90.75 | 88.00 | 88.00 | 88.00 | -2.49% | 284 |
| Oct 6, 2026 | 88.85 | 90.25 | 88.85 | 90.25 | 90.25 | 1.40% | 8 |
| Oct 5, 2026 | 88.65 | 89.00 | 88.65 | 89.00 | 89.00 | 0.74% | 30 |
| Oct 2, 2026 | 87.65 | 88.35 | 87.65 | 88.35 | 88.35 | 1.26% | - |
| Oct 1, 2026 | 89.25 | 89.25 | 87.25 | 87.25 | 87.25 | -0.96% | - |
| Sep 30, 2026 | 88.10 | 88.10 | 88.10 | 88.10 | 88.10 | -2.11% | - |
| Sep 29, 2026 | 86.25 | 90.00 | 86.25 | 90.00 | 90.00 | 3.81% | 197 |
| Sep 28, 2026 | 87.10 | 87.35 | 86.30 | 86.70 | 86.70 | -0.57% | 65 |
| Sep 25, 2026 | 87.20 | 87.20 | 87.20 | 87.20 | 87.20 | -2.73% | 120 |
| Sep 24, 2026 | 89.15 | 89.65 | 89.15 | 89.65 | 89.65 | - | 5 |
| Sep 23, 2026 | 88.40 | 90.55 | 88.40 | 89.65 | 89.65 | 2.22% | 10 |
| Sep 22, 2026 | 86.50 | 87.70 | 86.50 | 87.70 | 87.70 | 1.56% | 28 |
| Sep 21, 2026 | 85.10 | 86.35 | 85.10 | 86.35 | 86.35 | 1.11% | 100 |
| Sep 18, 2026 | 86.05 | 86.45 | 85.40 | 85.40 | 85.40 | -1.16% | 103 |
| Sep 17, 2026 | 88.50 | 88.50 | 86.40 | 86.40 | 86.40 | -2.10% | 70 |
| Sep 16, 2026 | 85.45 | 88.25 | 85.45 | 88.25 | 88.25 | 4.56% | 25 |
| Sep 15, 2026 | 85.00 | 85.00 | 84.40 | 84.40 | 84.40 | -3.76% | 50 |
| Sep 14, 2026 | 87.70 | 87.70 | 87.70 | 87.70 | 87.70 | -1.18% | - |
| Sep 11, 2026 | 90.65 | 90.65 | 88.75 | 88.75 | 88.75 | -2.58% | 150 |
| Sep 10, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | -0.22% | - |
| Sep 9, 2026 | 91.25 | 91.30 | 91.25 | 91.30 | 91.30 | 1.90% | - |
| Sep 8, 2026 | 89.60 | 89.60 | 89.60 | 89.60 | 89.60 | -0.22% | - |
| Sep 7, 2026 | 91.30 | 92.00 | 89.80 | 89.80 | 89.80 | -5.02% | 154 |
| Sep 4, 2026 | 94.55 | 94.55 | 94.55 | 94.55 | 94.55 | -0.32% | - |
| Sep 3, 2026 | 93.65 | 94.85 | 93.65 | 94.85 | 94.85 | 1.72% | 50 |
| Sep 2, 2026 | 92.95 | 93.25 | 92.95 | 93.25 | 93.25 | 0.27% | 30 |
| Sep 1, 2026 | 93.35 | 95.85 | 93.00 | 93.00 | 93.00 | - | 424 |
| Aug 31, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | 0.81% | - |
| Aug 28, 2026 | 89.90 | 92.25 | 89.90 | 92.25 | 92.25 | 2.50% | 5 |
| Aug 27, 2026 | 89.55 | 90.00 | 89.55 | 90.00 | 90.00 | 0.78% | 61 |
| Aug 26, 2026 | 89.30 | 89.30 | 89.30 | 89.30 | 89.30 | -4.08% | - |
| Aug 25, 2026 | 93.10 | 93.10 | 93.10 | 93.10 | 93.10 | 1.20% | - |
| Aug 24, 2026 | 88.75 | 92.00 | 88.75 | 92.00 | 92.00 | 2.39% | 30 |
| Aug 21, 2026 | 89.20 | 89.85 | 89.20 | 89.85 | 89.85 | -2.07% | 30 |
| Aug 20, 2026 | 91.75 | 91.75 | 91.75 | 91.75 | 91.75 | 0.71% | - |
| Aug 19, 2026 | 91.10 | 91.10 | 91.10 | 91.10 | 91.10 | -2.04% | - |
| Aug 18, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | -1.22% | - |
| Aug 17, 2026 | 94.35 | 94.35 | 94.15 | 94.15 | 94.15 | 0.70% | 100 |