Wienerberger AG (ETR:WIB)
30.18
-0.50 (-1.63%)
Aug 27, 2025, 5:35 PM CET
Wienerberger AG Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 26, 2025 | 31.14 | 31.22 | 30.68 | 30.68 | 30.68 | -1.73% | 1,169 |
Aug 25, 2025 | 32.00 | 32.26 | 31.22 | 31.22 | 31.22 | -2.98% | 1,378 |
Aug 22, 2025 | 32.00 | 32.18 | 31.72 | 32.18 | 32.18 | 1.39% | 1,262 |
Aug 21, 2025 | 31.74 | 32.04 | 31.74 | 31.74 | 31.74 | -1.49% | 752 |
Aug 20, 2025 | 32.94 | 33.06 | 32.20 | 32.22 | 32.22 | -3.07% | 387 |
Aug 19, 2025 | 31.94 | 33.30 | 31.82 | 33.24 | 33.24 | 5.12% | 973 |
Aug 18, 2025 | 31.78 | 31.78 | 31.32 | 31.62 | 31.62 | -0.32% | 296 |
Aug 15, 2025 | 31.88 | 32.68 | 31.72 | 31.72 | 31.72 | 0.06% | 390 |
Aug 14, 2025 | 32.32 | 32.60 | 31.68 | 31.70 | 31.70 | -1.00% | 1,455 |
Aug 13, 2025 | 32.14 | 32.16 | 31.72 | 32.02 | 32.02 | 0.82% | 1,181 |
Aug 12, 2025 | 31.92 | 31.92 | 31.64 | 31.76 | 31.76 | 0.13% | 109 |
Aug 11, 2025 | 32.66 | 32.86 | 31.72 | 31.72 | 31.72 | -3.12% | 1,144 |
Aug 8, 2025 | 31.34 | 32.74 | 31.34 | 32.74 | 32.74 | 4.27% | 143 |
Aug 7, 2025 | 29.52 | 32.02 | 29.52 | 31.40 | 31.40 | 7.31% | 2,601 |
Aug 6, 2025 | 28.94 | 29.26 | 28.94 | 29.26 | 29.26 | 0.90% | 152 |
Aug 5, 2025 | 29.22 | 29.38 | 29.00 | 29.00 | 29.00 | -0.41% | 245 |
Aug 4, 2025 | 29.00 | 29.12 | 28.86 | 29.12 | 29.12 | 0.76% | 391 |
Aug 1, 2025 | 29.38 | 29.38 | 28.66 | 28.90 | 28.90 | -2.10% | 199 |
Jul 31, 2025 | 30.04 | 30.42 | 29.52 | 29.52 | 29.52 | -2.45% | 97 |
Jul 30, 2025 | 30.36 | 30.36 | 30.14 | 30.26 | 30.26 | 0.60% | 79 |
Jul 29, 2025 | 30.24 | 30.24 | 30.08 | 30.08 | 30.08 | -0.13% | 10 |
Jul 28, 2025 | 31.00 | 31.00 | 30.12 | 30.12 | 30.12 | -1.95% | 260 |
Jul 25, 2025 | 30.44 | 30.72 | 30.40 | 30.72 | 30.72 | 0.13% | 322 |
Jul 24, 2025 | 30.54 | 30.78 | 30.14 | 30.68 | 30.68 | 1.79% | 706 |
Jul 23, 2025 | 29.96 | 30.38 | 29.74 | 30.14 | 30.14 | 2.87% | 1,006 |
Jul 22, 2025 | 29.70 | 29.70 | 29.30 | 29.30 | 29.30 | -2.14% | 100 |
Jul 21, 2025 | 30.04 | 30.16 | 29.94 | 29.94 | 29.94 | 1.01% | 124 |
Jul 18, 2025 | 29.32 | 29.64 | 29.00 | 29.64 | 29.64 | 2.00% | 527 |
Jul 17, 2025 | 28.82 | 29.48 | 28.82 | 29.06 | 29.06 | 0.83% | 1,439 |
Jul 16, 2025 | 29.48 | 29.48 | 28.80 | 28.82 | 28.82 | -2.57% | 336 |
Jul 15, 2025 | 29.50 | 29.94 | 29.48 | 29.58 | 29.58 | 0.89% | 249 |
Jul 14, 2025 | 30.00 | 30.00 | 29.32 | 29.32 | 29.32 | -3.55% | 551 |
Jul 11, 2025 | 31.04 | 31.04 | 30.26 | 30.40 | 30.40 | -2.25% | 575 |
Jul 10, 2025 | 30.44 | 31.10 | 30.44 | 31.10 | 31.10 | 2.84% | 35 |
Jul 9, 2025 | 30.14 | 30.24 | 30.08 | 30.24 | 30.24 | 0.20% | 409 |
Jul 8, 2025 | 30.08 | 30.18 | 30.08 | 30.18 | 30.18 | 0.47% | 1 |
Jul 7, 2025 | 29.80 | 30.04 | 29.80 | 30.04 | 30.04 | 0.40% | 563 |
Jul 4, 2025 | 29.96 | 30.06 | 29.86 | 29.92 | 29.92 | -4.47% | 309 |
Jul 3, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | 31.32 | -0.13% | 54 |
Jul 2, 2025 | 31.10 | 31.42 | 31.10 | 31.36 | 31.36 | 0.97% | 54 |
Jul 1, 2025 | 31.44 | 31.44 | 30.94 | 31.06 | 31.06 | -1.77% | 453 |
Jun 30, 2025 | 32.48 | 32.48 | 31.62 | 31.62 | 31.62 | -2.23% | 11 |
Jun 27, 2025 | 31.54 | 32.34 | 31.54 | 32.34 | 32.34 | 3.45% | 6 |
Jun 26, 2025 | 31.06 | 31.26 | 31.06 | 31.26 | 31.26 | 1.56% | 1,030 |
Jun 25, 2025 | 31.32 | 31.32 | 30.78 | 30.78 | 30.78 | -1.41% | 20 |
Jun 24, 2025 | 31.50 | 31.50 | 31.22 | 31.22 | 31.22 | 1.17% | 28 |
Jun 23, 2025 | 30.74 | 30.96 | 30.74 | 30.86 | 30.86 | -0.32% | 82 |
Jun 20, 2025 | 31.16 | 31.16 | 30.96 | 30.96 | 30.96 | 0.45% | 1,969 |
Jun 19, 2025 | 31.00 | 31.04 | 30.82 | 30.82 | 30.82 | -1.78% | 212 |
Jun 18, 2025 | 31.40 | 31.48 | 31.32 | 31.38 | 31.38 | -1.81% | 136 |