Wacker Chemie AG (VIE:WCH)
Austria · Delayed Price · Currency is EUR 82.80
-0.45 (-0.54%)
Last updated: Apr 2, 2026, 11:00 AM CET
VIE:WCH Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 1, 2026 | 85.75 | 85.75 | 83.05 | 83.25 | 83.25 | -2.57% | - |
| Mar 31, 2026 | 81.95 | 85.45 | 81.95 | 85.45 | 85.45 | 3.51% | - |
| Mar 30, 2026 | 80.15 | 82.65 | 80.15 | 82.55 | 82.55 | 1.73% | - |
| Mar 27, 2026 | 81.00 | 81.70 | 80.50 | 81.15 | 81.15 | -0.37% | - |
| Mar 26, 2026 | 79.35 | 81.45 | 79.35 | 81.45 | 81.45 | 1.05% | - |
| Mar 25, 2026 | 78.40 | 81.25 | 78.40 | 80.60 | 80.60 | 6.47% | - |
| Mar 24, 2026 | 74.15 | 75.70 | 74.15 | 75.70 | 75.70 | 2.92% | - |
| Mar 23, 2026 | 67.95 | 74.55 | 67.00 | 73.55 | 73.55 | 4.55% | - |
| Mar 20, 2026 | 70.80 | 71.65 | 70.35 | 70.35 | 70.35 | -1.81% | - |
| Mar 19, 2026 | 72.35 | 72.35 | 71.65 | 71.65 | 71.65 | -4.21% | - |
| Mar 18, 2026 | 80.40 | 80.40 | 74.80 | 74.80 | 74.80 | -8.05% | 147 |
| Mar 17, 2026 | 77.65 | 81.35 | 77.65 | 81.35 | 81.35 | 3.04% | - |
| Mar 16, 2026 | 78.15 | 78.95 | 78.15 | 78.95 | 78.95 | -1.19% | - |
| Mar 13, 2026 | 78.45 | 81.10 | 78.45 | 79.90 | 79.90 | 0.13% | 125 |
| Mar 12, 2026 | 73.80 | 79.80 | 73.80 | 79.80 | 79.80 | 9.17% | 260 |
| Mar 11, 2026 | 74.45 | 74.45 | 72.30 | 73.10 | 73.10 | 6.48% | - |
| Mar 10, 2026 | 67.95 | 68.95 | 67.95 | 68.65 | 68.65 | 5.53% | - |
| Mar 9, 2026 | 63.45 | 65.05 | 63.45 | 65.05 | 65.05 | -2.40% | - |
| Mar 6, 2026 | 71.90 | 71.90 | 66.55 | 66.65 | 66.65 | -9.75% | - |
| Mar 5, 2026 | 73.35 | 74.75 | 73.35 | 73.85 | 73.85 | 0.34% | - |
| Mar 4, 2026 | 69.85 | 73.60 | 69.85 | 73.60 | 73.60 | 4.32% | - |
| Mar 3, 2026 | 73.70 | 73.70 | 69.70 | 70.55 | 70.55 | -7.23% | - |
| Mar 2, 2026 | 77.30 | 77.95 | 75.40 | 76.05 | 76.05 | -6.46% | - |
| Feb 27, 2026 | 81.60 | 81.85 | 80.75 | 81.30 | 81.30 | -1.45% | - |
| Feb 26, 2026 | 81.05 | 84.20 | 81.05 | 82.50 | 82.50 | 0.73% | 147 |
| Feb 25, 2026 | 81.95 | 82.25 | 81.90 | 81.90 | 81.90 | -0.43% | - |
| Feb 24, 2026 | 81.05 | 82.25 | 80.85 | 82.25 | 82.25 | 3.85% | - |
| Feb 23, 2026 | 79.70 | 79.70 | 79.05 | 79.20 | 79.20 | 0.06% | - |
| Feb 20, 2026 | 78.85 | 79.55 | 78.85 | 79.15 | 79.15 | 1.15% | - |
| Feb 19, 2026 | 80.30 | 80.30 | 78.25 | 78.25 | 78.25 | -3.16% | - |
| Feb 18, 2026 | 80.00 | 80.80 | 78.40 | 80.80 | 80.80 | 0.87% | - |
| Feb 17, 2026 | 80.20 | 80.20 | 79.50 | 80.10 | 80.10 | 1.14% | - |
| Feb 16, 2026 | 80.40 | 80.40 | 78.85 | 79.20 | 79.20 | -1.00% | - |
| Feb 13, 2026 | 79.80 | 80.40 | 79.35 | 80.00 | 80.00 | -0.56% | 130 |
| Feb 12, 2026 | 83.50 | 83.65 | 80.45 | 80.45 | 80.45 | -4.62% | - |
| Feb 11, 2026 | 84.00 | 84.35 | 82.60 | 84.35 | 84.35 | 8.21% | - |
| Feb 10, 2026 | 79.35 | 79.50 | 77.70 | 77.95 | 77.95 | 2.50% | - |
| Feb 9, 2026 | 75.25 | 76.05 | 75.10 | 76.05 | 76.05 | 0.93% | - |
| Feb 6, 2026 | 76.40 | 76.40 | 75.30 | 75.35 | 75.35 | -1.44% | - |
| Feb 5, 2026 | 76.70 | 76.70 | 75.40 | 76.45 | 76.45 | 0.26% | - |
| Feb 4, 2026 | 70.30 | 76.25 | 70.30 | 76.25 | 76.25 | 10.03% | - |
| Feb 3, 2026 | 68.50 | 69.30 | 68.50 | 69.30 | 69.30 | 0.14% | 460 |
| Feb 2, 2026 | 68.20 | 69.20 | 67.00 | 69.20 | 69.20 | 0.80% | - |
| Jan 30, 2026 | 67.35 | 68.65 | 67.35 | 68.65 | 68.65 | 0.37% | - |
| Jan 29, 2026 | 69.35 | 69.35 | 67.65 | 68.40 | 68.40 | -0.87% | - |
| Jan 28, 2026 | 71.45 | 72.55 | 69.00 | 69.00 | 69.00 | -4.83% | 147 |
| Jan 27, 2026 | 73.60 | 73.60 | 72.50 | 72.50 | 72.50 | -1.96% | - |
| Jan 26, 2026 | 72.85 | 73.95 | 72.15 | 73.95 | 73.95 | 1.37% | 150 |
| Jan 23, 2026 | 72.10 | 73.20 | 71.95 | 72.95 | 72.95 | 0.21% | - |
| Jan 22, 2026 | 72.00 | 73.50 | 72.00 | 72.80 | 72.80 | 2.90% | - |