Skip to main content
logo
Wienerberger AG (BIT:1WIE)
Italy flag Italy · Delayed Price · Currency is EUR
22.84
+0.18 (0.79%)
At close: Jul 17, 2026

BIT:1WIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 17, 202622.8422.8422.8422.8422.840.79%-
Jul 16, 202622.6622.6622.6622.6622.660.27%-
Jul 15, 202622.6022.6022.6022.6022.601.89%-
Jul 14, 202622.1822.1822.1822.1822.18-0.18%-
Jul 13, 202622.2222.2222.2222.2222.22-0.36%-
Jul 10, 202622.3022.3022.3022.3022.300.18%-
Jul 9, 202622.2622.2622.2622.2622.26-0.27%-
Jul 8, 202622.8422.8422.8422.3222.32-3.29%52
Jul 7, 202623.0823.0823.0823.0823.081.14%-
Jul 6, 202623.1823.1822.0422.8222.82-0.44%78
Jul 3, 202622.2222.2222.2222.9222.92-110
Jul 2, 202624.6624.6623.4622.9222.922.14%125
Jul 1, 202622.8422.8422.8422.4422.44-1.06%10
Jun 30, 202622.6822.6822.6822.6822.68-0.53%-
Jun 29, 202622.8022.8022.8022.8022.80-2.81%-
Jun 26, 202623.4623.4623.4623.4623.46-2.41%-
Jun 25, 202624.0424.0424.0424.0424.042.04%-
Jun 24, 202623.5623.5623.5623.5623.561.20%-
Jun 23, 202623.2823.2823.2823.2823.28-1.19%-
Jun 22, 202623.5623.5623.5623.5623.56-1.34%-
Jun 19, 202623.8823.8823.8823.8823.880.67%-
Jun 18, 202623.7223.7223.7223.7223.72-0.67%-
Jun 17, 202623.8823.8823.8823.8823.882.84%-
Jun 16, 202623.2223.2223.2223.2223.22-2.68%-
Jun 15, 202625.8425.8425.8423.8623.861.45%25
Jun 12, 202623.5223.5223.5223.5223.525.09%-
Jun 11, 202622.3822.3822.3822.3822.38-1.41%-
Jun 10, 202622.6022.6022.6022.7022.70-2.99%88
Jun 9, 202623.4023.4023.4023.4023.40-0.34%-
Jun 8, 202624.1024.1024.1023.4823.48-2.33%45
Jun 5, 202624.0424.0424.0424.0424.040.08%-
Jun 4, 202624.0224.0224.0224.0224.020.67%-
Jun 3, 202623.8623.8623.8623.8623.86-1.00%-
Jun 2, 202624.1024.1024.1024.1024.100.25%-
Jun 1, 202624.0424.0424.0424.0424.04-1.88%-
May 29, 202624.5024.5024.5024.5024.501.16%-
May 28, 202624.2224.2224.2224.2224.22-1.38%-
May 27, 202624.5624.5624.5624.5624.56-2.92%-
May 26, 202625.3025.3025.3025.3025.307.11%-
May 25, 202623.6223.6223.6223.6223.620.68%-
May 22, 202623.4623.4623.4623.4623.46-6.46%-
May 21, 202625.0825.0825.0825.0825.080.80%-
May 20, 202624.8824.8824.8824.8824.884.10%-
May 19, 202623.9023.9023.9023.9023.906.98%-
May 18, 202622.3422.3422.3422.3422.340.36%-
May 15, 202623.3623.3823.3622.2622.26-6.39%31
May 14, 202623.7823.7823.7823.7823.784.30%-
May 13, 202626.7826.7826.7822.8022.80-6.48%20
May 12, 202624.3824.3824.3824.3824.38-5.83%-
May 11, 202626.8426.8426.8426.8425.8912.77%-