Wacker Chemie AG (VIE:WCH)
Austria
· Delayed Price · Currency is EUR 65.05
-1.60 (-2.40%)
At close: Mar 9, 2026
Wacker Chemie AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Jan 21, 2026 | 67.60 | 70.75 | 67.60 | 70.75 | 70.75 | 6.15% | - |
| Jan 20, 2026 | 67.55 | 67.55 | 66.20 | 66.65 | 66.65 | -1.99% | - |
| Jan 19, 2026 | 69.35 | 69.35 | 67.85 | 68.00 | 68.00 | -4.56% | - |
| Jan 16, 2026 | 73.00 | 73.00 | 71.25 | 71.25 | 71.25 | -3.19% | - |
| Jan 15, 2026 | 73.45 | 73.60 | 73.05 | 73.60 | 73.60 | 0.68% | 35 |
| Jan 14, 2026 | 73.45 | 73.45 | 71.95 | 73.10 | 73.10 | -0.14% | - |
| Jan 13, 2026 | 70.80 | 73.20 | 70.80 | 73.20 | 73.20 | 4.05% | 690 |
| Jan 12, 2026 | 70.90 | 70.90 | 70.35 | 70.35 | 70.35 | -0.07% | - |
| Jan 9, 2026 | 69.75 | 70.40 | 69.75 | 70.40 | 70.40 | 3.23% | - |
| Jan 8, 2026 | 69.85 | 69.85 | 68.20 | 68.20 | 68.20 | -2.85% | - |
| Jan 7, 2026 | 70.65 | 70.65 | 69.90 | 70.20 | 70.20 | -1.40% | - |
| Jan 6, 2026 | 69.90 | 71.20 | 69.80 | 71.20 | 71.20 | 2.01% | - |
| Jan 5, 2026 | 72.30 | 72.30 | 69.80 | 69.80 | 69.80 | -2.24% | - |
| Jan 2, 2026 | 70.45 | 71.40 | 70.20 | 71.40 | 71.40 | 4.16% | - |
| Dec 30, 2025 | 67.80 | 68.90 | 67.80 | 68.55 | 68.55 | 0.73% | - |
| Dec 29, 2025 | 67.10 | 68.15 | 67.10 | 68.05 | 68.05 | 1.64% | - |
| Dec 23, 2025 | 67.05 | 68.15 | 66.95 | 66.95 | 66.95 | -1.33% | - |
| Dec 22, 2025 | 67.95 | 67.95 | 66.90 | 67.85 | 67.85 | 0.15% | - |
| Dec 19, 2025 | 67.90 | 68.60 | 67.50 | 67.75 | 67.75 | -0.07% | - |
| Dec 18, 2025 | 67.25 | 67.80 | 66.50 | 67.80 | 67.80 | 0.22% | - |
| Dec 17, 2025 | 68.80 | 68.80 | 67.65 | 67.65 | 67.65 | -1.31% | - |
| Dec 16, 2025 | 68.55 | 69.85 | 68.55 | 68.55 | 68.55 | 0.15% | - |
| Dec 15, 2025 | 70.30 | 70.30 | 68.45 | 68.45 | 68.45 | -1.93% | - |
| Dec 12, 2025 | 67.45 | 70.20 | 67.45 | 69.80 | 69.80 | 3.64% | - |
| Dec 11, 2025 | 65.55 | 67.35 | 65.55 | 67.35 | 67.35 | 0.37% | - |
| Dec 10, 2025 | 68.05 | 68.60 | 67.10 | 67.10 | 67.10 | -0.96% | 8 |
| Dec 9, 2025 | 66.70 | 67.75 | 66.70 | 67.75 | 67.75 | 1.73% | - |
| Dec 8, 2025 | 66.95 | 66.95 | 66.25 | 66.60 | 66.60 | -0.75% | 15 |
| Dec 5, 2025 | 66.75 | 67.35 | 66.75 | 67.10 | 67.10 | 1.51% | - |
| Dec 4, 2025 | 65.70 | 66.20 | 65.70 | 66.10 | 66.10 | 1.15% | - |
| Dec 3, 2025 | 65.20 | 65.35 | 64.65 | 65.35 | 65.35 | 0.77% | - |
| Dec 2, 2025 | 65.65 | 65.95 | 64.85 | 64.85 | 64.85 | -0.99% | - |
| Dec 1, 2025 | 65.80 | 65.80 | 65.45 | 65.50 | 65.50 | -0.08% | - |
| Nov 28, 2025 | 64.30 | 65.55 | 64.30 | 65.55 | 65.55 | -1.35% | - |
| Nov 27, 2025 | 65.50 | 67.55 | 65.50 | 66.45 | 66.45 | 0.99% | - |
| Nov 26, 2025 | 67.00 | 67.00 | 65.65 | 65.80 | 65.80 | -2.45% | - |
| Nov 25, 2025 | 68.25 | 68.25 | 66.65 | 67.45 | 67.45 | -0.15% | - |
| Nov 24, 2025 | 67.55 | 68.20 | 67.05 | 67.55 | 67.55 | -0.15% | - |
| Nov 21, 2025 | 66.50 | 67.65 | 66.50 | 67.65 | 67.65 | 1.58% | - |
| Nov 20, 2025 | 68.25 | 68.25 | 66.50 | 66.60 | 66.60 | -2.49% | - |
| Nov 19, 2025 | 67.20 | 68.75 | 67.10 | 68.30 | 68.30 | 1.26% | - |
| Nov 18, 2025 | 66.25 | 67.55 | 66.25 | 67.45 | 67.45 | - | 151 |
| Nov 17, 2025 | 69.25 | 69.45 | 67.45 | 67.45 | 67.45 | -2.18% | - |
| Nov 14, 2025 | 66.70 | 68.95 | 66.25 | 68.95 | 68.95 | 4.55% | 10 |
| Nov 13, 2025 | 64.35 | 65.95 | 64.35 | 65.95 | 65.95 | 3.45% | - |
| Nov 12, 2025 | 64.10 | 64.50 | 63.75 | 63.75 | 63.75 | -3.48% | - |
| Nov 11, 2025 | 66.90 | 66.90 | 65.05 | 66.05 | 66.05 | -1.93% | - |
| Nov 10, 2025 | 67.85 | 68.75 | 66.90 | 67.35 | 67.35 | -0.74% | 156 |
| Nov 7, 2025 | 68.55 | 68.55 | 67.85 | 67.85 | 67.85 | 1.04% | - |
| Nov 6, 2025 | 68.85 | 68.85 | 67.15 | 67.15 | 67.15 | -1.61% | - |
| Nov 5, 2025 | 66.35 | 68.25 | 66.35 | 68.25 | 68.25 | 1.19% | - |
| Nov 4, 2025 | 68.55 | 68.55 | 67.05 | 67.45 | 67.45 | -3.02% | - |
| Nov 3, 2025 | 67.95 | 70.50 | 67.95 | 69.55 | 69.55 | 1.31% | 293 |
| Oct 31, 2025 | 68.95 | 68.95 | 68.30 | 68.65 | 68.65 | 0.88% | - |
| Oct 30, 2025 | 69.35 | 69.35 | 67.10 | 68.05 | 68.05 | -1.95% | 22 |
| Oct 29, 2025 | 69.25 | 69.45 | 68.05 | 69.40 | 69.40 | 1.68% | 150 |
| Oct 28, 2025 | 67.80 | 68.45 | 67.80 | 68.25 | 68.25 | -0.44% | - |
| Oct 27, 2025 | 69.60 | 69.60 | 68.40 | 68.55 | 68.55 | -1.79% | - |
| Oct 24, 2025 | 68.80 | 69.80 | 68.80 | 69.80 | 69.80 | 3.33% | - |
| Oct 23, 2025 | 67.65 | 67.65 | 67.25 | 67.55 | 67.55 | 0.82% | 525 |
| Oct 22, 2025 | 67.00 | 67.00 | 66.05 | 67.00 | 67.00 | -0.74% | - |
| Oct 21, 2025 | 68.00 | 68.00 | 67.50 | 67.50 | 67.50 | -0.95% | - |
| Oct 20, 2025 | 66.65 | 68.15 | 66.65 | 68.15 | 68.15 | 3.73% | - |
| Oct 17, 2025 | 64.90 | 65.70 | 64.50 | 65.70 | 65.70 | 0.54% | - |
| Oct 16, 2025 | 65.40 | 65.65 | 64.80 | 65.35 | 65.35 | 0.38% | - |
| Oct 15, 2025 | 64.95 | 65.50 | 64.95 | 65.10 | 65.10 | 1.72% | 240 |
| Oct 14, 2025 | 65.30 | 65.30 | 64.00 | 64.00 | 64.00 | -2.59% | - |
| Oct 13, 2025 | 65.10 | 65.70 | 65.10 | 65.70 | 65.70 | 1.94% | - |