Skip to main content
logo
Wienerberger AG (BIT:1WIE)
Italy flag Italy · Delayed Price · Currency is EUR
20.82
-0.02 (-0.10%)
At close: Aug 14, 2026

BIT:1WIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 14, 202620.8220.8220.8220.8220.82-0.10%-
Aug 13, 202620.3020.3020.3020.8420.84-1.23%2
Aug 12, 202621.1021.1021.1021.1021.10-0.75%-
Aug 11, 202621.2621.2621.2621.2621.26-1.21%-
Aug 10, 202621.5221.5221.5221.5221.52-2.62%-
Aug 7, 202622.0022.0022.0022.1022.10-1.78%10
Aug 6, 202622.5022.5022.5022.5022.502.18%840
Aug 5, 202622.0222.0222.0222.0222.02-0.72%-
Aug 4, 202622.1822.1822.1822.1822.181.74%-
Aug 3, 202621.8021.8021.8021.8021.803.32%-
Jul 31, 202621.1021.1021.1021.1021.100.76%-
Jul 30, 202620.9420.9420.9420.9420.940.19%-
Jul 29, 202620.9020.9020.9020.9020.901.16%-
Jul 28, 202620.6620.6620.6620.6620.661.67%-
Jul 27, 202620.3220.3220.3220.3220.320.30%-
Jul 24, 202620.2620.2620.2620.2620.26-0.49%-
Jul 23, 202620.3620.3620.3620.3620.36-5.65%-
Jul 22, 202621.5821.5821.5821.5821.58-2.44%-
Jul 21, 202622.1222.1222.1222.1222.120.55%-
Jul 20, 202622.0022.0022.0022.0022.00-3.68%-
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