Wienerberger AG (ETR:WIB)
Germany · Delayed Price · Currency is EUR 24.88
-0.28 (-1.11%)
Nov 7, 2025, 5:35 PM CET
Wienerberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 25.36 | 25.40 | 24.74 | 24.88 | 24.88 | -1.11% | 1,824 |
| Nov 6, 2025 | 25.52 | 25.56 | 25.16 | 25.16 | 25.16 | -2.25% | 2,060 |
| Nov 5, 2025 | 25.22 | 25.74 | 25.20 | 25.74 | 25.74 | 1.98% | 440 |
| Nov 4, 2025 | 25.18 | 25.46 | 25.02 | 25.24 | 25.24 | -1.17% | 1,708 |
| Nov 3, 2025 | 25.48 | 25.84 | 25.48 | 25.54 | 25.54 | -1.08% | 888 |
| Oct 31, 2025 | 25.92 | 25.98 | 25.68 | 25.82 | 25.82 | -0.46% | 625 |
| Oct 30, 2025 | 25.94 | 26.20 | 25.80 | 25.94 | 25.94 | -0.23% | 851 |
| Oct 29, 2025 | 26.30 | 26.48 | 25.98 | 26.00 | 26.00 | -1.66% | 863 |
| Oct 28, 2025 | 26.72 | 26.72 | 26.44 | 26.44 | 26.44 | -1.27% | 403 |
| Oct 27, 2025 | 27.02 | 27.02 | 26.70 | 26.78 | 26.78 | -0.45% | 66 |
| Oct 24, 2025 | 27.12 | 27.12 | 26.62 | 26.90 | 26.90 | -0.96% | 242 |
| Oct 23, 2025 | 26.88 | 27.16 | 26.78 | 27.16 | 27.16 | 1.95% | 358 |
| Oct 22, 2025 | 26.54 | 26.86 | 26.46 | 26.64 | 26.64 | 1.83% | 377 |
| Oct 21, 2025 | 26.40 | 26.40 | 26.16 | 26.16 | 26.16 | -0.30% | 554 |
| Oct 20, 2025 | 26.34 | 26.36 | 26.12 | 26.24 | 26.24 | 0.54% | 643 |
| Oct 17, 2025 | 26.08 | 26.20 | 25.78 | 26.10 | 26.10 | 0.31% | 979 |
| Oct 16, 2025 | 26.00 | 26.08 | 25.78 | 26.02 | 26.02 | 0.08% | 1,025 |
| Oct 15, 2025 | 26.24 | 26.50 | 26.00 | 26.00 | 26.00 | -0.76% | 7,132 |
| Oct 14, 2025 | 25.92 | 26.56 | 25.90 | 26.20 | 26.20 | -3.53% | 3,264 |
| Oct 13, 2025 | 27.30 | 27.30 | 27.16 | 27.16 | 27.16 | 1.19% | 5 |
| Oct 10, 2025 | 27.00 | 27.30 | 26.84 | 26.84 | 26.84 | -2.54% | 1,683 |
| Oct 9, 2025 | 27.70 | 27.74 | 27.54 | 27.54 | 27.54 | 1.40% | 614 |
| Oct 8, 2025 | 27.20 | 27.30 | 27.06 | 27.16 | 27.16 | - | 1,049 |
| Oct 7, 2025 | 27.48 | 27.48 | 27.12 | 27.16 | 27.16 | -1.09% | 360 |
| Oct 6, 2025 | 27.80 | 27.80 | 27.34 | 27.46 | 27.46 | -0.87% | 421 |
| Oct 3, 2025 | 27.52 | 27.70 | 27.50 | 27.70 | 27.70 | 0.07% | 31 |
| Oct 2, 2025 | 27.80 | 27.80 | 27.54 | 27.68 | 27.68 | -0.29% | 2,629 |
| Oct 1, 2025 | 27.42 | 27.76 | 27.42 | 27.76 | 27.76 | 1.24% | 215 |
| Sep 30, 2025 | 26.84 | 27.42 | 26.80 | 27.42 | 27.42 | 1.33% | 3,983 |
| Sep 29, 2025 | 27.28 | 27.44 | 26.92 | 27.06 | 27.06 | 0.45% | 4,461 |
| Sep 26, 2025 | 28.00 | 28.00 | 26.94 | 26.94 | 26.94 | -4.94% | 2,117 |
| Sep 25, 2025 | 28.66 | 28.66 | 27.92 | 28.34 | 28.34 | -1.46% | 330 |
| Sep 24, 2025 | 28.76 | 28.76 | 28.76 | 28.76 | 28.76 | -1.51% | 477 |
| Sep 23, 2025 | 29.00 | 29.20 | 29.00 | 29.20 | 29.20 | 1.81% | 477 |
| Sep 22, 2025 | 29.00 | 29.02 | 28.50 | 28.68 | 28.68 | -0.90% | 259 |
| Sep 19, 2025 | 29.12 | 29.26 | 28.78 | 28.94 | 28.94 | 0.14% | 396 |
| Sep 18, 2025 | 28.94 | 29.08 | 28.66 | 28.90 | 28.90 | 0.42% | 374 |
| Sep 17, 2025 | 28.70 | 28.86 | 28.60 | 28.78 | 28.78 | 0.56% | 579 |
| Sep 16, 2025 | 28.70 | 28.94 | 28.62 | 28.62 | 28.62 | -0.14% | 55 |
| Sep 15, 2025 | 28.64 | 28.98 | 28.48 | 28.66 | 28.66 | - | 163 |
| Sep 12, 2025 | 28.78 | 28.80 | 28.46 | 28.66 | 28.66 | 0.63% | 6,092 |
| Sep 11, 2025 | 28.66 | 28.76 | 28.44 | 28.48 | 28.48 | -0.28% | 493 |
| Sep 10, 2025 | 28.86 | 29.04 | 28.56 | 28.56 | 28.56 | -0.56% | 102 |
| Sep 9, 2025 | 29.00 | 29.20 | 28.66 | 28.72 | 28.72 | -1.78% | 2,710 |
| Sep 8, 2025 | 29.36 | 29.38 | 29.10 | 29.24 | 29.24 | 1.11% | 946 |
| Sep 5, 2025 | 29.14 | 29.28 | 28.92 | 28.92 | 28.92 | -0.62% | 633 |
| Sep 4, 2025 | 29.34 | 29.44 | 29.10 | 29.10 | 29.10 | -0.82% | 677 |
| Sep 3, 2025 | 29.64 | 29.64 | 29.28 | 29.34 | 29.34 | - | 392 |
| Sep 2, 2025 | 30.06 | 30.06 | 29.20 | 29.34 | 29.34 | -1.81% | 291 |
| Sep 1, 2025 | 29.98 | 30.12 | 29.74 | 29.88 | 29.88 | 0.40% | 184 |