Wienerberger AG (ETR:WIB)
Germany flag Germany · Delayed Price · Currency is EUR
30.18
-0.50 (-1.63%)
Aug 27, 2025, 5:35 PM CET

Wienerberger AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 26, 202531.1431.2230.6830.6830.68-1.73%1,169
Aug 25, 202532.0032.2631.2231.2231.22-2.98%1,378
Aug 22, 202532.0032.1831.7232.1832.181.39%1,262
Aug 21, 202531.7432.0431.7431.7431.74-1.49%752
Aug 20, 202532.9433.0632.2032.2232.22-3.07%387
Aug 19, 202531.9433.3031.8233.2433.245.12%973
Aug 18, 202531.7831.7831.3231.6231.62-0.32%296
Aug 15, 202531.8832.6831.7231.7231.720.06%390
Aug 14, 202532.3232.6031.6831.7031.70-1.00%1,455
Aug 13, 202532.1432.1631.7232.0232.020.82%1,181
Aug 12, 202531.9231.9231.6431.7631.760.13%109
Aug 11, 202532.6632.8631.7231.7231.72-3.12%1,144
Aug 8, 202531.3432.7431.3432.7432.744.27%143
Aug 7, 202529.5232.0229.5231.4031.407.31%2,601
Aug 6, 202528.9429.2628.9429.2629.260.90%152
Aug 5, 202529.2229.3829.0029.0029.00-0.41%245
Aug 4, 202529.0029.1228.8629.1229.120.76%391
Aug 1, 202529.3829.3828.6628.9028.90-2.10%199
Jul 31, 202530.0430.4229.5229.5229.52-2.45%97
Jul 30, 202530.3630.3630.1430.2630.260.60%79
Jul 29, 202530.2430.2430.0830.0830.08-0.13%10
Jul 28, 202531.0031.0030.1230.1230.12-1.95%260
Jul 25, 202530.4430.7230.4030.7230.720.13%322
Jul 24, 202530.5430.7830.1430.6830.681.79%706
Jul 23, 202529.9630.3829.7430.1430.142.87%1,006
Jul 22, 202529.7029.7029.3029.3029.30-2.14%100
Jul 21, 202530.0430.1629.9429.9429.941.01%124
Jul 18, 202529.3229.6429.0029.6429.642.00%527
Jul 17, 202528.8229.4828.8229.0629.060.83%1,439
Jul 16, 202529.4829.4828.8028.8228.82-2.57%336
Jul 15, 202529.5029.9429.4829.5829.580.89%249
Jul 14, 202530.0030.0029.3229.3229.32-3.55%551
Jul 11, 202531.0431.0430.2630.4030.40-2.25%575
Jul 10, 202530.4431.1030.4431.1031.102.84%35
Jul 9, 202530.1430.2430.0830.2430.240.20%409
Jul 8, 202530.0830.1830.0830.1830.180.47%1
Jul 7, 202529.8030.0429.8030.0430.040.40%563
Jul 4, 202529.9630.0629.8629.9229.92-4.47%309
Jul 3, 202531.3231.3231.3231.3231.32-0.13%54
Jul 2, 202531.1031.4231.1031.3631.360.97%54
Jul 1, 202531.4431.4430.9431.0631.06-1.77%453
Jun 30, 202532.4832.4831.6231.6231.62-2.23%11
Jun 27, 202531.5432.3431.5432.3432.343.45%6
Jun 26, 202531.0631.2631.0631.2631.261.56%1,030
Jun 25, 202531.3231.3230.7830.7830.78-1.41%20
Jun 24, 202531.5031.5031.2231.2231.221.17%28
Jun 23, 202530.7430.9630.7430.8630.86-0.32%82
Jun 20, 202531.1631.1630.9630.9630.960.45%1,969
Jun 19, 202531.0031.0430.8230.8230.82-1.78%212
Jun 18, 202531.4031.4831.3231.3831.38-1.81%136