Wienerberger AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jun 17, 2025	31.90	32.10	31.84	31.96	31.96	-	1,312
Jun 16, 2025	31.86	31.96	31.84	31.96	31.96	0.88%	33
Jun 13, 2025	31.50	31.76	31.50	31.68	31.68	-2.04%	181
Jun 12, 2025	32.44	32.56	31.70	32.34	32.34	-0.86%	217
Jun 11, 2025	33.14	33.18	32.62	32.62	32.62	-1.45%	244
Jun 10, 2025	33.08	33.10	32.88	33.10	33.10	0.12%	576
Jun 9, 2025	33.06	33.06	33.06	33.06	33.06	-0.96%	1,763
Jun 6, 2025	32.84	33.38	32.84	33.38	33.38	1.83%	1,763
Jun 5, 2025	32.64	33.00	32.64	32.78	32.78	1.05%	131
Jun 4, 2025	32.50	32.50	32.40	32.44	32.44	0.81%	295
Jun 3, 2025	32.36	32.36	31.88	32.18	32.18	-0.06%	511
Jun 2, 2025	32.40	32.74	31.90	32.20	32.20	-1.23%	1,262
May 30, 2025	32.92	32.92	32.56	32.60	32.60	-0.97%	39
May 29, 2025	33.22	33.22	32.92	32.92	32.92	-0.36%	582
May 28, 2025	32.88	33.16	32.66	33.04	33.04	-0.12%	969
May 27, 2025	32.58	33.08	32.50	33.08	33.08	2.48%	2,841