Skip to main content
logo
Wienerberger AG (BIT:1WIE)
Italy flag Italy · Delayed Price · Currency is EUR
22.26
0.00 (0.00%)
Last updated: Jun 1, 2026, 9:00 AM CET

BIT:1WIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
May 8, 202623.8023.8023.8023.8022.96-18.38%-
May 7, 202629.1629.1629.1629.1628.1313.55%-
May 6, 202625.6825.6825.6825.6824.77-8.61%-
May 5, 202628.1028.1028.1028.1027.1117.38%-
May 4, 202623.9423.9423.9423.9423.09-3.62%-
Apr 30, 202624.8424.8424.8424.8423.96-1.27%-
Apr 29, 202624.0024.6023.6025.1624.271.29%500
Apr 28, 202624.8424.8424.8424.8423.96--
Apr 27, 202624.8424.8424.8424.8423.960.08%-
Apr 24, 202623.9023.9023.9024.8223.94-0.72%30
Apr 23, 202625.0025.0025.0025.0024.12-0.56%-
Apr 22, 202624.8224.8224.8225.1424.25-0.95%30
Apr 21, 202625.3825.3825.3825.3824.48--
Apr 20, 202625.2225.2225.2225.3824.48-4.23%70
Apr 17, 202625.0025.0025.0026.5025.566.08%160
Apr 16, 202624.9824.9824.9824.9824.100.08%-
Apr 15, 202624.9624.9624.9624.9624.08-0.72%-
Apr 14, 202625.1425.1425.1425.1424.250.72%-
Apr 13, 202624.9624.9624.9624.9624.08-1.34%-
Apr 10, 202625.3025.3025.3025.3024.402.85%-
Apr 9, 202625.6025.6025.4224.6023.735.67%2
Apr 8, 202625.8825.8823.8223.2822.460.09%439
Apr 7, 202625.2625.2624.1423.2622.441.22%400
Apr 2, 202622.9822.9822.9822.9822.17-2.21%-
Apr 1, 202623.5023.5023.5023.5022.672.71%-
Mar 31, 202622.8822.8822.8822.8822.070.53%-
Mar 30, 202622.7622.7622.7622.7621.95-0.26%-
Mar 27, 202622.8222.8222.8222.8222.01-0.78%-
Mar 26, 202623.0023.0023.0023.0022.19-1.37%-
Mar 25, 202623.3223.3223.3223.3222.492.91%-
Mar 24, 202622.6622.6622.6622.6621.86-1.22%-
Mar 23, 202624.4424.4422.3222.9422.133.24%20
Mar 20, 202622.2222.2222.2222.2221.43-1.33%-
Mar 19, 202622.6622.6622.6622.5221.72-4.50%89