Wacker Chemie AG (LON:0NR4)
United Kingdom · Delayed Price · Currency is GBP · Price in EUR 80.90
+1.25 (1.57%)
At close: Nov 10, 2026
LON:0NR4 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 10, 2026 | 81.55 | 81.55 | 81.00 | 80.90 | 80.90 | 1.57% | 5 |
| Nov 9, 2026 | 78.75 | 79.70 | 78.30 | 79.65 | 79.65 | 0.95% | 91 |
| Nov 6, 2026 | 78.25 | 79.10 | 77.90 | 78.90 | 78.90 | -1.07% | 5 |
| Nov 5, 2026 | 82.53 | 82.90 | 79.25 | 79.75 | 79.75 | -3.04% | 669 |
| Nov 4, 2026 | 81.30 | 83.15 | 81.50 | 82.25 | 82.25 | 0.80% | 324 |
| Nov 3, 2026 | 82.53 | 83.35 | 81.50 | 81.60 | 81.60 | -3.03% | 5,871 |
| Nov 2, 2026 | 84.63 | 84.85 | 82.95 | 84.15 | 84.15 | 1.63% | 546 |
| Oct 30, 2026 | 80.98 | 84.10 | 80.95 | 82.80 | 82.80 | -2.36% | 793 |
| Oct 29, 2026 | 82.40 | 87.55 | 82.40 | 84.80 | 84.80 | 2.11% | 1,169 |
| Oct 28, 2026 | 82.73 | 83.30 | 82.50 | 83.05 | 83.05 | 0.73% | 146 |
| Oct 27, 2026 | 80.75 | 82.45 | 80.75 | 82.45 | 82.45 | 2.30% | 9 |
| Oct 26, 2026 | 78.40 | 81.10 | 78.35 | 80.60 | 80.60 | 3.20% | 5,273 |
| Oct 23, 2026 | 81.93 | 82.00 | 77.10 | 78.10 | 78.10 | -4.81% | 739 |
| Oct 22, 2026 | 84.80 | 84.00 | 81.80 | 82.05 | 82.05 | -3.47% | 240 |
| Oct 21, 2026 | 85.18 | 87.07 | 85.00 | 85.00 | 85.00 | -0.64% | 15,391 |
| Oct 20, 2026 | 86.85 | 86.65 | 85.55 | 85.55 | 85.55 | -2.78% | 120 |
| Oct 19, 2026 | 88.25 | 89.73 | 88.00 | 88.00 | 88.00 | -0.90% | 10,263 |
| Oct 16, 2026 | 89.08 | 89.45 | 88.80 | 88.80 | 88.80 | 0.40% | 18 |
| Oct 15, 2026 | 87.08 | 88.45 | 85.85 | 88.45 | 88.45 | 0.11% | 324 |
| Oct 14, 2026 | 88.90 | 89.80 | 88.05 | 88.35 | 88.35 | 0.17% | 695 |
| Oct 13, 2026 | 87.88 | 88.20 | 87.30 | 88.20 | 88.20 | 1.38% | 222 |
| Oct 12, 2026 | 89.25 | 89.70 | 87.00 | 87.00 | 87.00 | -2.25% | 289 |
| Oct 9, 2026 | 88.85 | 89.40 | 88.80 | 89.00 | 89.00 | 1.60% | 716 |
| Oct 8, 2026 | 87.70 | 88.25 | 87.10 | 87.60 | 87.60 | -1.07% | 5,020 |
| Oct 7, 2026 | 90.65 | 91.35 | 88.55 | 88.55 | 88.55 | -2.10% | 3,292 |
| Oct 6, 2026 | 90.55 | 90.70 | 88.75 | 90.45 | 90.45 | 2.09% | 24 |
| Oct 5, 2026 | 90.25 | 90.35 | 87.90 | 88.60 | 88.60 | -0.34% | 294 |
| Oct 2, 2026 | 87.18 | 89.30 | 87.70 | 88.90 | 88.90 | 1.66% | 312 |
| Oct 1, 2026 | 89.00 | 89.60 | 87.45 | 87.45 | 87.45 | -3.64% | 266 |
| Sep 30, 2026 | 88.38 | 90.75 | 88.05 | 90.75 | 90.75 | 1.74% | 175 |
| Sep 29, 2026 | 87.05 | 90.45 | 86.90 | 89.20 | 89.20 | 3.18% | 3,967 |
| Sep 28, 2026 | 87.35 | 88.80 | 85.95 | 86.45 | 86.45 | -0.92% | 6 |
| Sep 25, 2026 | 87.40 | 88.10 | 87.15 | 87.25 | 87.25 | -0.85% | 132 |
| Sep 24, 2026 | 89.43 | 90.70 | 87.70 | 88.00 | 88.00 | -2.17% | 103 |
| Sep 23, 2026 | 90.00 | 90.50 | 89.55 | 89.95 | 89.95 | 1.75% | 63,461 |
| Sep 22, 2026 | 88.20 | 90.20 | 87.55 | 88.40 | 88.40 | 1.38% | 1,915 |
| Sep 21, 2026 | 86.20 | 88.20 | 86.10 | 87.20 | 87.20 | 2.05% | 96 |
| Sep 18, 2026 | 86.50 | 86.75 | 85.30 | 85.45 | 85.45 | -1.21% | 13 |
| Sep 17, 2026 | 88.63 | 88.50 | 85.70 | 86.50 | 86.50 | -2.08% | 172 |
| Sep 16, 2026 | 86.83 | 88.55 | 86.65 | 88.34 | 88.34 | 2.31% | 9,482 |
| Sep 15, 2026 | 85.23 | 86.35 | 83.95 | 86.35 | 86.35 | 0.88% | 395 |
| Sep 14, 2026 | 86.18 | 87.35 | 85.20 | 85.60 | 85.60 | -2.95% | 2,448 |
| Sep 11, 2026 | 91.08 | 91.35 | 87.95 | 88.20 | 88.20 | -3.13% | 327 |
| Sep 10, 2026 | 92.90 | 93.15 | 91.05 | 91.05 | 91.05 | -0.76% | 517 |
| Sep 9, 2026 | 92.43 | 93.00 | 91.50 | 91.75 | 91.75 | -0.43% | 30 |
| Sep 8, 2026 | 89.13 | 92.15 | 88.95 | 92.15 | 92.15 | 3.16% | 2,001 |
| Sep 7, 2026 | 91.80 | 92.30 | 89.33 | 89.33 | 89.33 | -2.85% | 5,103 |
| Sep 4, 2026 | 94.55 | 94.75 | 88.75 | 91.95 | 91.95 | -3.41% | 789 |
| Sep 3, 2026 | 93.48 | 95.65 | 92.90 | 95.20 | 95.20 | 2.37% | 36 |
| Sep 2, 2026 | 93.20 | 93.00 | 93.00 | 93.00 | 93.00 | -0.75% | 2 |