Skip to main content
logo
Wienerberger AG (BIT:1WIE)
Italy flag Italy · Delayed Price · Currency is EUR
23.56
+0.28 (1.20%)
At close: Jun 24, 2026

BIT:1WIE Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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%-
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%-