Wienerberger AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 13, 2026	30.22	30.48	29.90	30.48	30.48	0.13%	1,571
Feb 12, 2026	30.64	30.86	30.40	30.44	30.44	-0.59%	197
Feb 11, 2026	30.22	30.80	30.22	30.62	30.62	0.92%	908
Feb 10, 2026	29.90	30.76	29.90	30.34	30.34	1.61%	7,691
Feb 9, 2026	30.00	30.00	29.74	29.86	29.86	1.08%	293
Feb 6, 2026	28.92	29.76	28.92	29.54	29.54	0.75%	231
Feb 5, 2026	29.40	29.40	28.92	29.32	29.32	-0.54%	1,360
Feb 4, 2026	29.18	29.52	29.04	29.48	29.48	0.48%	649
Feb 3, 2026	28.38	29.34	28.38	29.34	29.34	2.52%	433
Feb 2, 2026	27.92	28.62	27.92	28.62	28.62	2.58%	5,505
Jan 30, 2026	27.84	28.04	27.84	27.90	27.90	-	1,965
Jan 29, 2026	28.50	28.50	27.90	27.90	27.90	-3.13%	1,232
Jan 28, 2026	28.50	28.90	28.50	28.80	28.80	0.70%	1,224
Jan 27, 2026	28.20	28.80	28.20	28.60	28.60	0.56%	1,020
Jan 26, 2026	28.10	28.52	27.84	28.44	28.44	1.07%	1,567
Jan 23, 2026	28.24	28.70	28.14	28.14	28.14	-1.68%	2,626
Jan 22, 2026	28.40	28.86	28.28	28.62	28.62	2.36%	827
Jan 21, 2026	27.00	28.10	26.78	27.96	27.96	4.41%	2,911
Jan 20, 2026	27.58	27.60	26.78	26.78	26.78	-3.88%	1,306
Jan 19, 2026	27.64	28.04	27.64	27.86	27.86	-2.66%	696
Jan 16, 2026	29.00	29.00	28.40	28.62	28.62	-2.59%	1,338
Jan 15, 2026	29.50	29.54	29.12	29.38	29.38	-0.88%	594
Jan 14, 2026	29.20	29.82	29.06	29.64	29.64	2.92%	916
Jan 13, 2026	29.34	29.54	28.56	28.80	28.80	-3.23%	1,197
Jan 12, 2026	29.74	29.76	29.50	29.76	29.76	0.13%	142
Jan 9, 2026	29.68	30.10	29.68	29.72	29.72	0.13%	487
Jan 8, 2026	29.54	29.68	29.00	29.68	29.68	0.13%	468
Jan 7, 2026	30.54	30.70	29.54	29.64	29.64	-1.72%	2,165
Jan 6, 2026	30.14	30.26	30.00	30.16	30.16	-0.53%	141
Jan 5, 2026	30.12	30.36	30.08	30.32	30.32	-0.07%	3,048
Jan 2, 2026	30.40	30.40	29.74	30.34	30.34	-0.52%	2,892
Dec 30, 2025	30.12	30.60	30.12	30.50	30.50	0.86%	3,603
Dec 29, 2025	29.94	30.42	29.94	30.24	30.24	0.60%	922
Dec 23, 2025	30.04	30.20	29.86	30.06	30.06	0.20%	3,226
Dec 22, 2025	30.64	30.64	30.00	30.00	30.00	-1.32%	2,170
Dec 19, 2025	30.70	30.92	30.40	30.40	30.40	-0.98%	21
Dec 18, 2025	30.16	30.70	30.16	30.70	30.70	0.13%	1,319
Dec 17, 2025	31.10	31.10	30.64	30.66	30.66	-1.48%	888
Dec 16, 2025	30.36	31.30	30.36	31.12	31.12	3.66%	2,087
Dec 15, 2025	29.80	30.36	29.80	30.02	30.02	1.83%	6,926
Dec 12, 2025	29.40	29.72	29.20	29.48	29.48	-0.07%	687
Dec 11, 2025	28.56	29.54	28.56	29.50	29.50	3.15%	6,769
Dec 10, 2025	28.48	28.60	28.40	28.60	28.60	0.35%	589
Dec 9, 2025	28.96	28.96	28.26	28.50	28.50	-2.20%	1,606
Dec 8, 2025	29.26	29.30	28.94	29.14	29.14	-0.95%	1,229
Dec 5, 2025	28.78	29.42	28.78	29.42	29.42	1.31%	553
Dec 4, 2025	29.30	29.30	28.88	29.04	29.04	0.69%	631
Dec 3, 2025	29.06	29.26	28.54	28.84	28.84	-2.24%	181
Dec 2, 2025	29.76	29.86	29.34	29.50	29.50	-1.34%	1,108
Dec 1, 2025	29.60	29.90	29.50	29.90	29.90	1.22%	790