Wienerberger AG (BIT:1WIE)
Italy · Delayed Price · Currency is EUR 30.92
+2.66 (9.41%)
Last updated: Feb 10, 2026, 5:24 PM CET
Wienerberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 10, 2026 | 30.50 | 31.08 | 29.56 | 30.92 | 30.92 | 4.39% | 203 |
| Feb 9, 2026 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 0.82% | - |
| Feb 6, 2026 | 29.38 | 29.38 | 29.38 | 29.38 | 29.38 | -0.34% | - |
| Feb 5, 2026 | 29.48 | 29.48 | 29.48 | 29.48 | 29.48 | -1.14% | - |
| Feb 4, 2026 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | 4.27% | - |
| Feb 3, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 1.20% | - |
| Feb 2, 2026 | 28.00 | 28.00 | 28.00 | 28.26 | 28.26 | 0.43% | 1,000 |
| Jan 30, 2026 | 28.14 | 28.14 | 28.14 | 28.14 | 28.14 | -0.99% | - |
| Jan 29, 2026 | 29.14 | 29.14 | 29.14 | 28.42 | 28.42 | -1.04% | 20 |
| Jan 28, 2026 | 28.72 | 28.72 | 28.72 | 28.72 | 28.72 | 0.42% | - |
| Jan 27, 2026 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | 0.56% | - |
| Jan 26, 2026 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -0.70% | - |
| Jan 23, 2026 | 31.24 | 31.24 | 29.00 | 28.64 | 28.64 | 0.85% | 43 |
| Jan 22, 2026 | 29.06 | 29.06 | 29.06 | 28.40 | 28.40 | 2.53% | 75 |
| Jan 21, 2026 | 27.72 | 27.72 | 27.72 | 27.70 | 27.70 | - | 20 |
| Jan 20, 2026 | 27.70 | 27.70 | 27.70 | 27.70 | 27.70 | -2.19% | - |
| Jan 19, 2026 | 28.32 | 28.32 | 28.32 | 28.32 | 28.32 | -2.55% | - |
| Jan 16, 2026 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | -1.29% | - |
| Jan 15, 2026 | 30.18 | 30.18 | 30.18 | 29.44 | 29.44 | 0.14% | 70 |
| Jan 14, 2026 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.75% | - |
| Jan 13, 2026 | 29.18 | 29.18 | 29.18 | 29.18 | 29.18 | -1.82% | - |
| Jan 12, 2026 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.13% | - |
| Jan 9, 2026 | 29.76 | 29.76 | 29.76 | 29.76 | 29.76 | 0.27% | - |
| Jan 8, 2026 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -5.12% | - |
| Jan 7, 2026 | 31.44 | 31.44 | 29.02 | 31.28 | 31.28 | 3.99% | 60 |
| Jan 6, 2026 | 30.08 | 30.08 | 30.08 | 30.08 | 30.08 | 0.47% | - |
| Jan 5, 2026 | 29.00 | 30.00 | 29.00 | 29.94 | 29.94 | -0.60% | 115 |
| Jan 2, 2026 | 30.12 | 30.12 | 30.12 | 30.12 | 30.12 | -0.86% | - |
| Dec 30, 2025 | 30.38 | 30.38 | 30.38 | 30.38 | 30.38 | -0.07% | - |
| Dec 29, 2025 | 31.80 | 33.36 | 31.14 | 30.40 | 30.40 | 0.26% | 197 |
| Dec 23, 2025 | 30.96 | 30.96 | 30.96 | 30.32 | 30.32 | 0.20% | 1 |
| Dec 22, 2025 | 30.26 | 30.26 | 30.26 | 30.26 | 30.26 | -1.37% | - |
| Dec 19, 2025 | 30.68 | 30.68 | 30.68 | 30.68 | 30.68 | -0.07% | - |
| Dec 18, 2025 | 31.44 | 31.44 | 31.44 | 30.70 | 30.70 | -0.20% | 15 |
| Dec 17, 2025 | 30.76 | 30.76 | 30.76 | 30.76 | 30.76 | 0.07% | - |
| Dec 16, 2025 | 30.74 | 30.74 | 30.74 | 30.74 | 30.74 | 1.05% | - |
| Dec 15, 2025 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | 2.70% | - |
| Dec 12, 2025 | 29.62 | 29.62 | 29.62 | 29.62 | 29.62 | 1.93% | - |
| Dec 11, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.28% | - |
| Dec 10, 2025 | 28.98 | 28.98 | 28.98 | 28.98 | 28.98 | 1.12% | - |
| Dec 9, 2025 | 28.66 | 28.66 | 28.66 | 28.66 | 28.66 | -1.98% | - |
| Dec 8, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -0.54% | - |
| Dec 5, 2025 | 29.40 | 29.40 | 29.40 | 29.40 | 29.40 | 0.96% | - |
| Dec 4, 2025 | 29.12 | 29.12 | 29.12 | 29.12 | 29.12 | -0.41% | - |
| Dec 3, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | -1.48% | - |
| Dec 2, 2025 | 29.68 | 29.68 | 29.68 | 29.68 | 29.68 | -0.13% | - |
| Dec 1, 2025 | 29.72 | 29.72 | 29.72 | 29.72 | 29.72 | -0.34% | - |
| Nov 28, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | - | - |
| Nov 27, 2025 | 29.82 | 29.82 | 29.82 | 29.82 | 29.82 | -0.60% | - |
| Nov 26, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | -2.28% | - |