Wienerberger AG (FRA:WIB)
Germany flag Germany · Delayed Price · Currency is EUR
27.16
+0.52 (1.95%)
At close: Oct 23, 2025

Wienerberger AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 23, 202526.6226.6226.6026.6026.60-0.37%200
Oct 22, 202526.7226.7226.7026.7026.70-0.07%38
Oct 21, 202526.3026.7226.1626.7226.722.14%2,887
Oct 20, 202526.4226.4226.1626.1626.160.23%300
Oct 17, 202525.8026.3025.8026.1026.10-0.23%870
Oct 16, 202526.1626.1626.1626.1626.160.23%-
Oct 15, 202526.5426.5426.1026.1026.10-0.38%1,150
Oct 14, 202526.9026.9026.2026.2026.20-4.03%50
Oct 13, 202527.3427.3427.3027.3027.301.87%150
Oct 10, 202527.4827.4826.8026.8026.80-2.40%692
Oct 9, 202527.0627.4627.0627.4627.461.25%100
Oct 8, 202527.2027.2027.1227.1227.12-1.38%10
Oct 7, 202527.5627.5627.5027.5027.500.22%150
Oct 6, 202527.6427.6427.4427.4427.44-0.65%200
Oct 3, 202527.9827.9827.6227.6227.620.07%40
Oct 2, 202527.6027.6027.5427.6027.601.17%202
Oct 1, 202527.2827.2827.2827.2827.280.37%-
Sep 30, 202527.2027.2026.8627.1827.180.44%1,050
Sep 29, 202527.0427.4627.0427.0627.06-1.31%55
Sep 26, 202528.4028.4027.4227.4227.42-3.25%170
Sep 25, 202528.7228.7228.1428.3428.34-1.32%172
Sep 24, 202528.9628.9628.7228.7228.72-1.17%-
Sep 23, 202528.7029.2028.7029.0629.060.97%81
Sep 22, 202528.9429.0028.6628.7828.78-0.21%527
Sep 19, 202528.7428.8428.7428.8428.84-0.96%-
Sep 18, 202528.7229.1228.7229.1229.121.18%96
Sep 17, 202528.7828.7828.7828.7828.78-0.14%-
Sep 16, 202528.7428.8228.5628.8228.821.12%97
Sep 15, 202528.9228.9228.5028.5028.500.28%100
Sep 12, 202528.4228.4228.4228.4228.42-0.63%-
Sep 11, 202528.7028.7028.6028.6028.60-81
Sep 10, 202529.0429.0428.5228.6028.60-1.58%200
Sep 9, 202529.1229.1828.7629.0629.06-0.62%10
Sep 8, 202529.1429.2429.1429.2429.24-0.14%-
Sep 5, 202529.2829.2829.2829.2829.28-0.75%-
Sep 4, 202529.5029.5029.5029.5029.50--
Sep 3, 202529.5029.5029.5029.5029.50-0.20%-
Sep 2, 202529.8829.8829.5629.5629.56-1.14%5
Sep 1, 202529.9429.9429.9029.9029.90-0.07%500
Aug 29, 202530.4630.4629.9029.9229.92-0.66%127
Aug 28, 202530.1230.1230.1230.1230.12-0.26%-
Aug 27, 202530.9030.9030.2030.2030.20-1.82%-
Aug 26, 202531.2031.2030.7630.7630.76-2.72%-
Aug 25, 202532.4432.4431.5231.6231.62-1.50%430
Aug 22, 202531.6232.1031.6232.1032.101.07%-
Aug 21, 202532.3432.4431.5431.7631.76-2.28%964
Aug 20, 202532.8233.1432.5032.5032.50-0.85%1,104
Aug 19, 202531.7232.7831.7232.7832.783.47%135
Aug 18, 202532.0232.0231.4431.6831.68-1.00%344
Aug 15, 202532.0032.6032.0032.0032.000.88%348