Wienerberger AG (BIT:1WIE)
Italy · Delayed Price · Currency is EUR 26.16
0.00 (0.00%)
At close: Oct 31, 2025
Wienerberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 25.92 | 25.92 | 25.92 | 25.92 | 25.92 | -0.92% | - |
| Oct 30, 2025 | 26.70 | 26.70 | 26.70 | 26.16 | 26.16 | -0.53% | 45 |
| Oct 29, 2025 | 26.30 | 26.30 | 26.30 | 26.30 | 26.30 | -0.98% | - |
| Oct 28, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.60% | - |
| Oct 27, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | -0.07% | - |
| Oct 24, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | 0.07% | - |
| Oct 23, 2025 | 26.72 | 26.72 | 26.72 | 26.72 | 26.72 | 0.45% | - |
| Oct 22, 2025 | 26.60 | 26.60 | 26.60 | 26.60 | 26.60 | 0.99% | - |
| Oct 21, 2025 | 26.34 | 26.34 | 26.34 | 26.34 | 26.34 | 0.61% | - |
| Oct 20, 2025 | 26.18 | 26.18 | 26.18 | 26.18 | 26.18 | 0.38% | - |
| Oct 17, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | - | - |
| Oct 16, 2025 | 26.08 | 26.08 | 26.08 | 26.08 | 26.08 | -0.61% | - |
| Oct 15, 2025 | 26.24 | 26.24 | 26.24 | 26.24 | 26.24 | -0.53% | - |
| Oct 14, 2025 | 26.38 | 26.38 | 26.38 | 26.38 | 26.38 | -2.94% | - |
| Oct 13, 2025 | 27.18 | 27.18 | 27.18 | 27.18 | 27.18 | 0.37% | - |
| Oct 10, 2025 | 27.08 | 27.08 | 27.08 | 27.08 | 27.08 | -1.17% | - |
| Oct 9, 2025 | 27.40 | 27.40 | 27.40 | 27.40 | 27.40 | 0.37% | - |
| Oct 8, 2025 | 27.30 | 27.30 | 27.30 | 27.30 | 27.30 | -0.44% | - |
| Oct 7, 2025 | 27.42 | 27.42 | 27.42 | 27.42 | 27.42 | -0.51% | - |
| Oct 6, 2025 | 27.56 | 27.56 | 27.56 | 27.56 | 27.56 | 0.22% | - |
| Oct 3, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | - | - |
| Oct 2, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -0.07% | - |
| Oct 1, 2025 | 27.52 | 27.52 | 27.52 | 27.52 | 27.52 | 0.95% | - |
| Sep 30, 2025 | 27.26 | 27.26 | 27.26 | 27.26 | 27.26 | 0.15% | - |
| Sep 29, 2025 | 27.22 | 27.22 | 27.22 | 27.22 | 27.22 | 0.29% | - |
| Sep 26, 2025 | 27.14 | 27.14 | 27.14 | 27.14 | 27.14 | -4.57% | - |
| Sep 25, 2025 | 28.44 | 28.44 | 28.44 | 28.44 | 28.44 | -1.59% | - |
| Sep 24, 2025 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -0.48% | - |
| Sep 23, 2025 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.83% | - |
| Sep 22, 2025 | 28.80 | 28.80 | 28.80 | 28.80 | 28.80 | -0.89% | - |
| Sep 19, 2025 | 29.06 | 29.06 | 29.06 | 29.06 | 29.06 | 0.41% | - |
| Sep 18, 2025 | 28.94 | 28.94 | 28.94 | 28.94 | 28.94 | 0.84% | - |
| Sep 17, 2025 | 28.70 | 28.70 | 28.70 | 28.70 | 28.70 | -0.28% | - |
| Sep 16, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | - | - |
| Sep 15, 2025 | 28.78 | 28.78 | 28.78 | 28.78 | 28.78 | 0.63% | - |
| Sep 12, 2025 | 28.60 | 28.60 | 28.60 | 28.60 | 28.60 | -0.14% | - |
| Sep 11, 2025 | 28.64 | 28.64 | 28.64 | 28.64 | 28.64 | -0.42% | - |
| Sep 10, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -0.90% | - |
| Sep 9, 2025 | 29.02 | 29.02 | 29.02 | 29.02 | 29.02 | -0.75% | - |
| Sep 8, 2025 | 29.24 | 29.24 | 29.24 | 29.24 | 29.24 | 0.48% | - |
| Sep 5, 2025 | 29.10 | 29.10 | 29.10 | 29.10 | 29.10 | -0.82% | - |
| Sep 4, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -0.54% | - |
| Sep 3, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.34% | - |
| Sep 2, 2025 | 29.60 | 29.60 | 29.60 | 29.60 | 29.60 | -0.80% | - |
| Sep 1, 2025 | 29.84 | 29.84 | 29.84 | 29.84 | 29.84 | 1.63% | - |
| Aug 29, 2025 | 29.36 | 29.36 | 29.36 | 29.36 | 29.36 | 0.07% | - |
| Aug 28, 2025 | 29.34 | 29.34 | 29.34 | 29.34 | 29.34 | -1.74% | - |
| Aug 27, 2025 | 29.86 | 29.86 | 29.86 | 29.86 | 29.86 | -1.45% | - |
| Aug 26, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -4.90% | - |
| Aug 25, 2025 | 31.86 | 31.86 | 31.86 | 31.86 | 31.86 | -0.13% | - |