Skip to main content
logo
Wienerberger AG (ETR:WIB)
Germany flag Germany · Delayed Price · Currency is EUR
22.22
+0.22 (1.00%)
Jul 9, 2026, 10:58 PM CET

ETR:WIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jul 9, 202622.3622.3622.3622.36-1.64%1
Jul 8, 202622.8622.8621.9022.0022.00-3.93%2,321
Jul 7, 202622.9423.1222.7822.9022.90-0.26%254
Jul 6, 202623.1623.2222.8822.9622.96-0.26%1,382
Jul 3, 202622.9023.2622.7423.0223.021.59%808
Jul 2, 202622.4022.8422.2622.6622.660.80%8,057
Jul 1, 202622.5822.6822.4022.4822.48-0.53%1,563
Jun 30, 202622.8622.8622.3822.6022.60-0.09%1,933
Jun 29, 202623.5423.5422.6222.6222.62-4.31%631
Jun 26, 202623.8623.8623.4023.6423.64-1.91%2,058
Jun 25, 202623.6224.2223.6224.1024.101.77%956
Jun 24, 202623.2623.9223.2623.6823.681.46%3,139
Jun 23, 202623.0623.6222.9823.3423.34-1.19%359
Jun 22, 202623.3023.7623.2423.6223.62-0.84%2,503
Jun 19, 202624.0024.0423.8223.8223.82-1.41%2,136
Jun 18, 202623.4024.1623.4024.1624.161.85%1,270
Jun 17, 202623.6623.8823.6623.7223.721.98%750
Jun 16, 202623.4023.4622.7623.2623.26-1.11%3,457
Jun 15, 202624.7024.8423.5223.5223.520.34%2,381
Jun 12, 202623.2223.9623.2223.4423.445.59%1,758
Jun 11, 202622.4022.5622.2022.2022.20-0.27%1,792
Jun 10, 202622.7622.7622.2022.2622.26-3.47%3,061
Jun 9, 202623.2823.5223.0623.0623.06-0.52%1,032
Jun 8, 202623.5623.6023.1423.1823.18-2.93%1,240
Jun 5, 202624.2624.2623.8823.8823.880.34%435
Jun 4, 202623.7624.2023.7623.8023.800.51%3,225
Jun 3, 202624.0824.2023.6023.6823.68-2.15%2,713
Jun 2, 202624.5824.5824.0024.2024.200.58%4,593
Jun 1, 202624.0824.4423.9224.0624.06-0.58%3,623
May 29, 202624.2824.8024.2024.2024.200.41%6,068
May 28, 202624.3024.3023.7824.1024.10-0.66%3,505
May 27, 202624.1824.5224.1824.2624.262.28%2,864
May 26, 202623.9423.9423.6623.7223.72-0.25%1,530
May 25, 202623.3823.8023.3823.7823.783.75%2,591
May 22, 202623.0023.1022.6622.9222.921.24%2,925
May 21, 202622.6623.0022.5022.6422.64-0.26%840
May 20, 202622.4022.8022.2622.7022.701.61%2,913
May 19, 202622.4822.9222.2822.3422.34-0.27%8,010
May 18, 202622.2022.7021.8022.4022.40-0.09%7,640
May 15, 202623.1023.1022.3822.4222.42-3.36%12,804
May 14, 202623.4423.5223.0623.2023.201.67%1,091
May 13, 202623.3823.3822.2822.8222.82-4.76%12,599
May 12, 202624.0424.4623.7223.9623.96-0.79%2,259
May 11, 202625.1425.3825.0025.1024.15-0.48%10,491
May 8, 202625.5025.7025.2225.2224.27-1.10%1,539
May 7, 202626.2026.2025.5025.5024.53-1.47%5,555
May 6, 202625.1426.3025.1425.8824.905.81%2,444
May 5, 202624.6824.6824.0424.4623.530.25%7,208
May 4, 202624.9224.9224.2624.4023.48-0.97%4,634
Apr 30, 202624.4625.0024.4424.6423.710.74%6,741