Skip to main content
logo
Wienerberger AG (BIT:1WIE)
Italy flag Italy · Delayed Price · Currency is EUR
23.50
+0.62 (2.71%)
At close: Apr 1, 2026

BIT:1WIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 1, 202623.5023.5023.5023.5023.502.71%-
Mar 31, 202622.8822.8822.8822.8822.880.53%-
Mar 30, 202622.7622.7622.7622.7622.76-0.26%-
Mar 27, 202622.8222.8222.8222.8222.82-0.78%-
Mar 26, 202623.0023.0023.0023.0023.00-1.37%-
Mar 25, 202623.3223.3223.3223.3223.322.91%-
Mar 24, 202622.6622.6622.6622.6622.66-1.22%-
Mar 23, 202624.4424.4422.3222.9422.943.24%20
Mar 20, 202622.2222.2222.2222.2222.22-1.33%-
Mar 19, 202622.6622.6622.6622.5222.52-4.50%89
Mar 18, 202623.5823.5823.5823.5823.581.64%-
Mar 17, 202623.2023.2023.2023.2023.20-0.43%-
Mar 16, 202623.8423.8423.8423.3023.30-1.52%400
Mar 13, 202626.7426.7424.0023.6623.66-2.71%40
Mar 12, 202624.3224.3224.3224.3224.32-0.49%-
Mar 11, 202624.4424.4424.4424.4424.44-0.89%-
Mar 10, 202624.9624.9624.9624.6624.663.61%4
Mar 9, 202627.6427.6424.4223.8023.80-5.33%2
Mar 6, 202625.1425.1425.1425.1425.14-3.75%-
Mar 5, 202626.1226.1226.1226.1226.12-0.46%-
Mar 4, 202625.5026.7625.5026.2426.240.54%790
Mar 3, 202626.0026.0026.0026.1026.10-2.97%19
Mar 2, 202626.9026.9026.9026.9026.90-3.45%-
Feb 27, 202627.8627.8627.8627.8627.86-0.29%-
Feb 26, 202627.8027.8027.8027.9427.94-2.17%75
Feb 25, 202628.5628.5628.5628.5628.56-1.65%-
Feb 24, 202630.0030.0030.0029.0429.04-5.04%250
Feb 23, 202630.5830.5830.5830.5830.580.66%-
Feb 20, 202630.3830.3830.3830.3830.380.80%-
Feb 19, 202630.1430.1430.1430.1430.140.07%-
Feb 18, 202630.1230.1230.1230.1230.122.73%-
Feb 17, 202629.3229.3229.3229.3229.32-3.43%-
Feb 16, 202630.3630.3630.3630.3630.361.07%-
Feb 13, 202630.0430.0430.0430.0430.040.81%-
Feb 12, 202630.0230.0230.0229.8029.80-3.06%45
Feb 11, 202630.7430.7430.7430.7430.74-0.58%-
Feb 10, 202630.5031.0829.5630.9230.924.39%203
Feb 9, 202629.6229.6229.6229.6229.620.82%-
Feb 6, 202629.3829.3829.3829.3829.38-0.34%-
Feb 5, 202629.4829.4829.4829.4829.48-1.14%-
Feb 4, 202629.8229.8229.8229.8229.824.27%-
Feb 3, 202628.6028.6028.6028.6028.601.20%-
Feb 2, 202628.0028.0028.0028.2628.260.43%1,000
Jan 30, 202628.1428.1428.1428.1428.14-0.99%-
Jan 29, 202629.1429.1429.1428.4228.42-1.04%20
Jan 28, 202628.7228.7228.7228.7228.720.42%-
Jan 27, 202628.6028.6028.6028.6028.600.56%-
Jan 26, 202628.4428.4428.4428.4428.44-0.70%-
Jan 23, 202631.2431.2429.0028.6428.640.85%43
Jan 22, 202629.0629.0629.0628.4028.402.53%75