Wienerberger AG (ETR:WIB)
Germany · Delayed Price · Currency is EUR 23.78
+0.86 (3.75%)
May 25, 2026, 5:35 PM CET
ETR:WIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 25, 2026 | 23.38 | 23.46 | 23.38 | 23.44 | - | 2.27% | 690 |
| May 22, 2026 | 23.00 | 23.10 | 22.66 | 22.92 | 22.92 | 1.24% | 2,925 |
| May 21, 2026 | 22.66 | 23.00 | 22.50 | 22.64 | 22.64 | -0.26% | 840 |
| May 20, 2026 | 22.40 | 22.80 | 22.26 | 22.70 | 22.70 | 1.61% | 2,913 |
| May 19, 2026 | 22.48 | 22.92 | 22.28 | 22.34 | 22.34 | -0.27% | 8,010 |
| May 18, 2026 | 22.20 | 22.70 | 21.80 | 22.40 | 22.40 | -0.09% | 7,640 |
| May 15, 2026 | 23.10 | 23.10 | 22.38 | 22.42 | 22.42 | -3.36% | 12,804 |
| May 14, 2026 | 23.44 | 23.52 | 23.06 | 23.20 | 23.20 | 1.67% | 1,091 |
| May 13, 2026 | 23.38 | 23.38 | 22.28 | 22.82 | 22.82 | -4.76% | 12,599 |
| May 12, 2026 | 24.04 | 24.46 | 23.72 | 23.96 | 23.96 | -0.79% | 2,259 |
| May 11, 2026 | 25.14 | 25.38 | 25.00 | 25.10 | 24.15 | -0.48% | 10,491 |
| May 8, 2026 | 25.50 | 25.70 | 25.22 | 25.22 | 24.27 | -1.10% | 1,539 |
| May 7, 2026 | 26.20 | 26.20 | 25.50 | 25.50 | 24.53 | -1.47% | 5,555 |
| May 6, 2026 | 25.14 | 26.30 | 25.14 | 25.88 | 24.90 | 5.81% | 2,444 |
| May 5, 2026 | 24.68 | 24.68 | 24.04 | 24.46 | 23.53 | 0.25% | 7,208 |
| May 4, 2026 | 24.92 | 24.92 | 24.26 | 24.40 | 23.48 | -0.97% | 4,634 |
| Apr 30, 2026 | 24.46 | 25.00 | 24.44 | 24.64 | 23.71 | 0.74% | 6,741 |
| Apr 29, 2026 | 25.02 | 25.02 | 24.46 | 24.46 | 23.53 | -0.49% | 731 |
| Apr 28, 2026 | 24.98 | 25.00 | 24.58 | 24.58 | 23.65 | -0.57% | 680 |
| Apr 27, 2026 | 24.80 | 24.96 | 24.66 | 24.72 | 23.78 | 1.15% | 466 |
| Apr 24, 2026 | 24.66 | 24.66 | 24.30 | 24.44 | 23.51 | -1.69% | 4,718 |
| Apr 23, 2026 | 25.10 | 25.10 | 24.72 | 24.86 | 23.92 | -0.24% | 1,668 |
| Apr 22, 2026 | 25.44 | 25.54 | 24.92 | 24.92 | 23.98 | -1.50% | 9,800 |
| Apr 21, 2026 | 25.82 | 25.82 | 25.30 | 25.30 | 24.34 | -0.71% | 3,783 |
| Apr 20, 2026 | 26.02 | 26.02 | 25.42 | 25.48 | 24.52 | -3.85% | 4,004 |
| Apr 17, 2026 | 25.16 | 26.78 | 25.00 | 26.50 | 25.50 | 6.34% | 16,654 |
| Apr 16, 2026 | 24.80 | 25.24 | 24.80 | 24.92 | 23.98 | 0.48% | 1,851 |
| Apr 15, 2026 | 25.36 | 25.50 | 24.80 | 24.80 | 23.86 | -2.13% | 2,842 |
| Apr 14, 2026 | 25.04 | 25.60 | 25.04 | 25.34 | 24.38 | 1.44% | 2,768 |
| Apr 13, 2026 | 25.36 | 25.36 | 24.86 | 24.98 | 24.03 | -1.89% | 3,919 |
| Apr 10, 2026 | 24.52 | 25.88 | 24.50 | 25.46 | 24.50 | 4.77% | 4,271 |
| Apr 9, 2026 | 24.82 | 24.82 | 24.10 | 24.30 | 23.38 | -2.33% | 2,695 |
| Apr 8, 2026 | 24.96 | 25.40 | 24.60 | 24.88 | 23.94 | 7.99% | 3,523 |
| Apr 7, 2026 | 23.42 | 23.78 | 22.94 | 23.04 | 22.17 | -0.52% | 5,504 |
| Apr 2, 2026 | 23.22 | 23.36 | 23.00 | 23.16 | 22.28 | -2.28% | 8,361 |
| Apr 1, 2026 | 23.74 | 23.80 | 23.46 | 23.70 | 22.80 | 4.04% | 2,462 |
| Mar 31, 2026 | 22.94 | 23.10 | 22.78 | 22.78 | 21.92 | 0.71% | 2,735 |
| Mar 30, 2026 | 22.50 | 22.62 | 22.38 | 22.62 | 21.76 | -0.62% | 3,462 |
| Mar 27, 2026 | 23.02 | 23.02 | 22.60 | 22.76 | 21.90 | -0.78% | 1,516 |
| Mar 26, 2026 | 23.14 | 23.28 | 22.90 | 22.94 | 22.07 | -0.43% | 1,170 |
| Mar 25, 2026 | 23.18 | 23.60 | 23.00 | 23.04 | 22.17 | 2.58% | 7,634 |
| Mar 24, 2026 | 22.34 | 22.66 | 22.14 | 22.46 | 21.61 | 0.63% | 1,259 |
| Mar 23, 2026 | 21.58 | 22.60 | 20.90 | 22.32 | 21.48 | 1.18% | 8,953 |
| Mar 20, 2026 | 22.52 | 22.52 | 21.80 | 22.06 | 21.23 | -0.54% | 2,186 |
| Mar 19, 2026 | 22.80 | 22.86 | 22.04 | 22.18 | 21.34 | -4.73% | 9,497 |
| Mar 18, 2026 | 23.70 | 24.18 | 23.28 | 23.28 | 22.40 | - | 1,256 |
| Mar 17, 2026 | 23.00 | 23.28 | 23.00 | 23.28 | 22.40 | 0.78% | 3,034 |
| Mar 16, 2026 | 23.62 | 23.62 | 23.00 | 23.10 | 22.23 | -1.28% | 7,971 |
| Mar 13, 2026 | 23.80 | 23.80 | 23.40 | 23.40 | 22.51 | -2.74% | 496 |
| Mar 12, 2026 | 24.12 | 24.30 | 24.00 | 24.06 | 23.15 | -0.99% | 2,013 |