Wacker Chemie AG (VIE:WCH)
Austria · Delayed Price · Currency is EUR 92.50
-3.10 (-3.24%)
At close: Sep 4, 2026
VIE:WCH Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 93.85 | 94.40 | 90.35 | 92.50 | 92.50 | -3.24% | 441 |
| Sep 3, 2026 | 94.45 | 95.60 | 94.35 | 95.60 | 95.60 | 1.97% | - |
| Sep 2, 2026 | 94.15 | 94.15 | 93.10 | 93.75 | 93.75 | 0.43% | - |
| Sep 1, 2026 | 95.55 | 95.55 | 93.35 | 93.35 | 93.35 | -1.43% | - |
| Aug 31, 2026 | 93.40 | 94.70 | 93.40 | 94.70 | 94.70 | 1.28% | - |
| Aug 28, 2026 | 91.60 | 93.50 | 91.60 | 93.50 | 93.50 | 3.95% | - |
| Aug 27, 2026 | 89.60 | 91.05 | 89.60 | 89.95 | 89.95 | -0.22% | - |
| Aug 26, 2026 | 90.70 | 90.75 | 90.15 | 90.15 | 90.15 | -0.22% | - |
| Aug 25, 2026 | 93.25 | 93.25 | 90.35 | 90.35 | 90.35 | -3.52% | - |
| Aug 24, 2026 | 89.00 | 93.65 | 88.95 | 93.65 | 93.65 | 4.81% | 208 |
| Aug 21, 2026 | 90.20 | 90.20 | 89.35 | 89.35 | 89.35 | 0.73% | - |
| Aug 20, 2026 | 91.35 | 91.35 | 88.70 | 88.70 | 88.70 | -3.74% | - |
| Aug 19, 2026 | 92.40 | 92.40 | 91.85 | 92.15 | 92.15 | -0.70% | - |
| Aug 18, 2026 | 92.80 | 92.80 | 91.90 | 92.80 | 92.80 | -1.01% | - |
| Aug 17, 2026 | 94.70 | 94.85 | 93.75 | 93.75 | 93.75 | -0.74% | - |
| Aug 14, 2026 | 93.50 | 94.45 | 93.50 | 94.45 | 94.45 | 0.75% | - |
| Aug 13, 2026 | 93.75 | 93.75 | 93.20 | 93.75 | 93.75 | -1.83% | - |
| Aug 12, 2026 | 94.50 | 95.55 | 94.50 | 95.50 | 95.50 | 2.03% | - |
| Aug 11, 2026 | 93.05 | 93.60 | 93.05 | 93.60 | 93.60 | 0.32% | - |
| Aug 10, 2026 | 94.80 | 94.80 | 93.30 | 93.30 | 93.30 | -1.48% | 226 |
| Aug 7, 2026 | 95.95 | 95.95 | 94.70 | 94.70 | 94.70 | -0.26% | - |
| Aug 6, 2026 | 96.35 | 96.40 | 94.95 | 94.95 | 94.95 | -0.68% | - |
| Aug 5, 2026 | 96.45 | 96.45 | 95.60 | 95.60 | 95.60 | 6.22% | - |
| Aug 4, 2026 | 91.70 | 91.70 | 90.00 | 90.00 | 90.00 | -0.17% | - |
| Aug 3, 2026 | 89.20 | 91.10 | 89.20 | 90.15 | 90.15 | 1.58% | - |
| Jul 31, 2026 | 88.60 | 89.80 | 88.60 | 88.75 | 88.75 | 1.89% | - |
| Jul 30, 2026 | 84.80 | 89.55 | 84.80 | 87.10 | 87.10 | 1.34% | 901 |
| Jul 29, 2026 | 85.00 | 85.95 | 85.00 | 85.95 | 85.95 | 3.93% | - |
| Jul 28, 2026 | 85.60 | 85.60 | 82.70 | 82.70 | 82.70 | -3.39% | - |
| Jul 27, 2026 | 89.70 | 89.70 | 85.60 | 85.60 | 85.60 | -3.22% | - |
| Jul 24, 2026 | 88.65 | 89.65 | 88.45 | 88.45 | 88.45 | -1.23% | - |
| Jul 23, 2026 | 90.45 | 91.80 | 89.50 | 89.55 | 89.55 | -1.10% | - |
| Jul 22, 2026 | 86.10 | 91.35 | 86.10 | 90.55 | 90.55 | 4.99% | - |
| Jul 21, 2026 | 87.35 | 87.35 | 85.10 | 86.25 | 86.25 | -1.43% | - |
| Jul 20, 2026 | 88.75 | 88.75 | 86.75 | 87.50 | 87.50 | -1.57% | - |
| Jul 17, 2026 | 90.15 | 90.15 | 88.05 | 88.90 | 88.90 | -2.20% | - |
| Jul 16, 2026 | 92.40 | 92.40 | 90.90 | 90.90 | 90.90 | -1.99% | 113 |
| Jul 15, 2026 | 95.00 | 95.00 | 92.40 | 92.75 | 92.75 | -4.38% | 226 |
| Jul 14, 2026 | 96.45 | 97.05 | 96.45 | 97.00 | 97.00 | 1.68% | - |
| Jul 13, 2026 | 91.45 | 95.40 | 91.45 | 95.40 | 95.40 | 4.15% | - |
| Jul 10, 2026 | 92.50 | 92.50 | 91.25 | 91.60 | 91.60 | - | - |
| Jul 9, 2026 | 89.50 | 91.60 | 89.50 | 91.60 | 91.60 | 4.45% | 113 |
| Jul 8, 2026 | 89.05 | 89.05 | 87.70 | 87.70 | 87.70 | -2.93% | - |
| Jul 7, 2026 | 94.10 | 94.10 | 90.35 | 90.35 | 90.35 | -4.89% | - |
| Jul 6, 2026 | 95.05 | 96.20 | 95.00 | 95.00 | 95.00 | 0.32% | - |
| Jul 3, 2026 | 90.90 | 94.70 | 90.90 | 94.70 | 94.70 | 4.81% | 10 |
| Jul 2, 2026 | 88.85 | 90.90 | 88.85 | 90.35 | 90.35 | -0.77% | - |
| Jul 1, 2026 | 89.90 | 91.05 | 89.90 | 91.05 | 91.05 | 0.66% | - |
| Jun 30, 2026 | 89.40 | 90.95 | 89.40 | 90.45 | 90.45 | 1.86% | - |
| Jun 29, 2026 | 91.70 | 91.70 | 88.80 | 88.80 | 88.80 | -3.48% | - |