Wienerberger AG (FRA:WIB)
Germany · Delayed Price · Currency is EUR 29.14
+0.22 (0.76%)
Last updated: Sep 8, 2025, 10:44 AM CET
Wienerberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 29.14 | 29.28 | 28.92 | 28.92 | - | -0.62% | 633 |
| Sep 4, 2025 | 29.34 | 29.44 | 29.10 | 29.10 | - | -0.82% | 677 |
| Sep 3, 2025 | 29.64 | 29.64 | 29.28 | 29.34 | - | - | 392 |
| Sep 2, 2025 | 30.06 | 30.06 | 29.20 | 29.34 | - | -1.81% | 291 |
| Sep 1, 2025 | 29.98 | 30.12 | 29.74 | 29.88 | - | 0.40% | 184 |
| Aug 29, 2025 | 30.52 | 30.58 | 29.76 | 29.76 | - | -1.78% | 4,624 |
| Aug 28, 2025 | 30.52 | 30.52 | 30.30 | 30.30 | - | 0.40% | 100 |
| Aug 27, 2025 | 30.78 | 30.80 | 30.18 | 30.18 | - | -1.63% | 1,010 |
| Aug 26, 2025 | 31.14 | 31.22 | 30.68 | 30.68 | - | -1.73% | 1,169 |
| Aug 25, 2025 | 32.00 | 32.26 | 31.22 | 31.22 | - | -2.98% | 1,378 |
| Aug 22, 2025 | 32.00 | 32.18 | 31.72 | 32.18 | - | 1.39% | 1,262 |
| Aug 21, 2025 | 31.74 | 32.04 | 31.74 | 31.74 | - | -1.49% | 752 |
| Aug 20, 2025 | 32.94 | 33.06 | 32.20 | 32.22 | - | -3.07% | 387 |
| Aug 19, 2025 | 31.94 | 33.30 | 31.82 | 33.24 | - | 5.12% | 973 |
| Aug 18, 2025 | 31.78 | 31.78 | 31.32 | 31.62 | - | -0.32% | 296 |
| Aug 15, 2025 | 31.88 | 32.68 | 31.72 | 31.72 | - | -0.94% | 390 |
| Aug 14, 2025 | 32.02 | 32.02 | 32.02 | 32.02 | - | - | 1,455 |
| Aug 13, 2025 | 32.14 | 32.16 | 31.72 | 32.02 | - | 0.82% | 1,181 |
| Aug 12, 2025 | 31.92 | 31.92 | 31.64 | 31.76 | - | 0.13% | 109 |
| Aug 11, 2025 | 32.66 | 32.86 | 31.72 | 31.72 | - | -3.12% | 1,144 |
| Aug 8, 2025 | 31.34 | 32.74 | 31.34 | 32.74 | - | 4.27% | 143 |
| Aug 7, 2025 | 29.52 | 32.02 | 29.52 | 31.40 | - | 7.31% | 2,601 |
| Aug 6, 2025 | 28.94 | 29.26 | 28.94 | 29.26 | - | 0.90% | 152 |
| Aug 5, 2025 | 29.22 | 29.38 | 29.00 | 29.00 | - | -0.41% | 245 |
| Aug 4, 2025 | 29.00 | 29.12 | 28.86 | 29.12 | - | 0.76% | 391 |
| Aug 1, 2025 | 29.38 | 29.38 | 28.66 | 28.90 | - | -2.10% | 199 |
| Jul 31, 2025 | 30.04 | 30.42 | 29.52 | 29.52 | - | -2.45% | 97 |
| Jul 30, 2025 | 30.36 | 30.36 | 30.14 | 30.26 | - | 0.60% | 79 |
| Jul 29, 2025 | 30.24 | 30.24 | 30.08 | 30.08 | - | -0.13% | 10 |
| Jul 28, 2025 | 31.00 | 31.00 | 30.12 | 30.12 | - | -1.95% | 260 |
| Jul 25, 2025 | 30.44 | 30.72 | 30.40 | 30.72 | - | 0.13% | 322 |
| Jul 24, 2025 | 30.54 | 30.78 | 30.14 | 30.68 | - | 1.79% | 706 |
| Jul 23, 2025 | 29.96 | 30.38 | 29.74 | 30.14 | - | 2.87% | 1,006 |
| Jul 22, 2025 | 29.70 | 29.70 | 29.30 | 29.30 | - | -1.15% | 100 |
| Jul 21, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | - | - | 124 |
| Jul 18, 2025 | 29.32 | 29.64 | 29.00 | 29.64 | - | 2.00% | 527 |
| Jul 17, 2025 | 28.82 | 29.48 | 28.82 | 29.06 | - | -1.76% | 1,439 |
| Jul 16, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | - | - | 336 |
| Jul 15, 2025 | 29.50 | 29.94 | 29.48 | 29.58 | - | 0.89% | 249 |
| Jul 14, 2025 | 30.00 | 30.00 | 29.32 | 29.32 | - | -3.55% | 551 |
| Jul 11, 2025 | 31.04 | 31.04 | 30.26 | 30.40 | - | -2.25% | 575 |
| Jul 10, 2025 | 30.44 | 31.10 | 30.44 | 31.10 | - | 2.84% | 35 |
| Jul 9, 2025 | 30.14 | 30.24 | 30.08 | 30.24 | - | 0.20% | 409 |
| Jul 8, 2025 | 30.08 | 30.18 | 30.08 | 30.18 | - | 0.47% | 1 |
| Jul 7, 2025 | 29.80 | 30.04 | 29.80 | 30.04 | - | 0.40% | 563 |
| Jul 4, 2025 | 29.96 | 30.06 | 29.86 | 29.92 | - | -4.47% | 309 |
| Jul 3, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | - | -0.13% | 54 |
| Jul 2, 2025 | 31.10 | 31.42 | 31.10 | 31.36 | - | -3.03% | 54 |
| Jul 1, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | - | - | 453 |
| Jun 30, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | - | - | 11 |