Wienerberger AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 29, 2025	30.52	30.58	29.76	29.76	29.76	-1.78%	4,624
Aug 28, 2025	30.52	30.52	30.30	30.30	30.30	0.40%	100
Aug 27, 2025	30.78	30.80	30.18	30.18	30.18	-1.63%	1,010
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