Wacker Chemie AG (LON:0NR4)
London · Delayed Price · Currency is GBP · Price in EUR 85.25
+7.10 (9.09%)
At close: Feb 11, 2026
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 12, 2026 | 83.95 | 84.20 | 80.90 | 80.48 | 80.48 | -5.60% | 4,189 |
| Feb 11, 2026 | 83.23 | 85.25 | 82.15 | 85.25 | 85.25 | 9.09% | 47,080 |
| Feb 10, 2026 | 79.13 | 80.50 | 77.40 | 78.15 | 78.15 | 2.83% | 55,199 |
| Feb 9, 2026 | 75.50 | 76.00 | 74.90 | 76.00 | 76.00 | 0.93% | 130 |
| Feb 6, 2026 | 77.05 | 77.30 | 75.10 | 75.30 | 75.30 | -1.52% | 848 |
| Feb 5, 2026 | 76.75 | 77.60 | 74.85 | 76.46 | 76.46 | 1.72% | 16,272 |
| Feb 4, 2026 | 69.65 | 76.95 | 69.50 | 75.17 | 75.17 | 8.08% | 79,822 |
| Feb 3, 2026 | 68.43 | 69.55 | 68.45 | 69.55 | 69.55 | 0.72% | 254 |
| Feb 2, 2026 | 68.00 | 69.60 | 66.30 | 69.05 | 69.05 | 0.51% | 167 |
| Jan 30, 2026 | 67.38 | 68.85 | 67.20 | 68.70 | 68.70 | 1.03% | 44,639 |
| Jan 29, 2026 | 69.43 | 69.55 | 67.30 | 68.00 | 68.00 | -1.16% | 1,349 |
| Jan 28, 2026 | 72.03 | 74.55 | 68.20 | 68.80 | 68.80 | -4.04% | 9,429 |
| Jan 27, 2026 | 74.08 | 74.00 | 71.70 | 71.70 | 71.70 | -2.45% | 13,011 |
| Jan 26, 2026 | 72.53 | 73.50 | 71.80 | 73.50 | 73.50 | 0.75% | 1,459 |
| Jan 23, 2026 | 72.05 | 73.30 | 71.85 | 72.95 | 72.95 | 0.27% | 1,339 |
| Jan 22, 2026 | 71.43 | 73.50 | 71.65 | 72.75 | 72.75 | 2.25% | 10,410 |
| Jan 21, 2026 | 67.53 | 71.15 | 67.15 | 71.15 | 71.15 | 6.43% | 8,011 |
| Jan 20, 2026 | 67.70 | 67.85 | 65.60 | 66.85 | 66.85 | -1.33% | 11,496 |
| Jan 19, 2026 | 69.80 | 70.00 | 66.90 | 67.75 | 67.75 | -6.46% | 680 |
| Jan 16, 2026 | 73.28 | 73.40 | 70.90 | 72.43 | 72.43 | -1.32% | 89,266 |
| Jan 15, 2026 | 73.48 | 74.30 | 72.80 | 73.40 | 73.40 | 0.95% | 11,296 |
| Jan 14, 2026 | 73.33 | 73.50 | 71.55 | 72.71 | 72.71 | -1.01% | 43,982 |
| Jan 13, 2026 | 70.85 | 73.65 | 70.70 | 73.45 | 73.45 | 5.08% | 483 |
| Jan 12, 2026 | 70.80 | 71.40 | 69.65 | 69.90 | 69.90 | -0.29% | 2,147 |
| Jan 9, 2026 | 69.78 | 70.85 | 69.45 | 70.10 | 70.10 | 1.87% | 1,237 |
| Jan 8, 2026 | 70.30 | 70.45 | 67.90 | 68.82 | 68.82 | -1.48% | 89,559 |
| Jan 7, 2026 | 71.80 | 71.95 | 69.73 | 69.85 | 69.85 | -0.59% | 610 |
| Jan 6, 2026 | 69.83 | 71.60 | 69.45 | 70.27 | 70.27 | 0.67% | 86,433 |
| Jan 5, 2026 | 71.73 | 72.85 | 69.60 | 69.80 | 69.80 | -2.45% | 1,481 |
| Jan 2, 2026 | 69.65 | 71.70 | 69.45 | 71.55 | 71.55 | 4.30% | 299 |
| Dec 30, 2025 | 68.25 | 68.80 | 68.05 | 68.60 | 68.60 | 1.48% | 100 |
| Dec 29, 2025 | 66.33 | 68.45 | 66.20 | 67.60 | 67.60 | 0.82% | 1,811 |
| Dec 23, 2025 | 66.95 | 68.20 | 66.95 | 67.05 | 67.05 | 0.15% | 18 |
| Dec 22, 2025 | 67.68 | 68.20 | 66.95 | 66.95 | 66.95 | -1.62% | 33 |
| Dec 19, 2025 | 67.83 | 68.35 | 67.75 | 68.05 | 68.05 | 0.44% | 89 |
| Dec 18, 2025 | 67.58 | 68.05 | 66.70 | 67.75 | 67.75 | 0.30% | 69,199 |
| Dec 17, 2025 | 68.83 | 69.00 | 67.40 | 67.55 | 67.55 | -1.46% | 75,855 |
| Dec 16, 2025 | 68.03 | 69.85 | 67.90 | 68.55 | 68.55 | 0.15% | 766 |
| Dec 15, 2025 | 70.23 | 70.70 | 68.45 | 68.45 | 68.45 | -2.00% | 136 |
| Dec 12, 2025 | 66.88 | 70.20 | 67.05 | 69.85 | 69.85 | 3.64% | 727 |
| Dec 11, 2025 | 66.80 | 67.50 | 65.35 | 67.40 | 67.40 | 1.35% | 238 |
| Dec 10, 2025 | 67.55 | 68.60 | 66.50 | 66.50 | 66.50 | -1.48% | 155 |
| Dec 9, 2025 | 66.20 | 67.50 | 65.95 | 67.50 | 67.50 | 0.75% | 4 |
| Dec 8, 2025 | 67.43 | 67.45 | 66.35 | 67.00 | 67.00 | -0.67% | 250 |
| Dec 5, 2025 | 66.35 | 67.65 | 66.45 | 67.45 | 67.45 | 2.04% | 215 |
| Dec 4, 2025 | 66.15 | 66.75 | 65.85 | 66.10 | 66.10 | 2.01% | 1,363 |
| Dec 3, 2025 | 65.03 | 65.20 | 64.80 | 64.80 | 64.80 | -0.08% | 130 |
| Dec 2, 2025 | 65.43 | 66.15 | 64.70 | 64.85 | 64.85 | -1.22% | 1,916 |
| Dec 1, 2025 | 65.65 | 66.15 | 64.80 | 65.65 | 65.65 | -0.98% | 5,491 |
| Nov 28, 2025 | 65.43 | 66.30 | 64.25 | 66.30 | 66.30 | -0.60% | 11,570 |