Wienerberger AG (FRA:WIB)
Germany · Delayed Price · Currency is EUR 30.56
+0.26 (0.86%)
At close: Dec 19, 2025
Wienerberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 30.68 | 30.88 | 30.56 | 30.56 | 30.56 | 0.86% | 166 |
| Dec 18, 2025 | 30.30 | 30.30 | 30.30 | 30.30 | 30.30 | -2.32% | - |
| Dec 17, 2025 | 31.08 | 31.08 | 31.02 | 31.02 | 31.02 | 0.45% | 30 |
| Dec 16, 2025 | 30.02 | 31.16 | 30.02 | 30.88 | 30.88 | 2.12% | 2,464 |
| Dec 15, 2025 | 29.78 | 30.24 | 29.78 | 30.24 | 30.24 | 2.09% | 1,815 |
| Dec 12, 2025 | 29.36 | 29.64 | 29.36 | 29.62 | 29.62 | 0.07% | 360 |
| Dec 11, 2025 | 28.72 | 29.60 | 28.72 | 29.60 | 29.60 | 3.79% | 916 |
| Dec 10, 2025 | 28.52 | 28.52 | 28.52 | 28.52 | 28.52 | -1.11% | - |
| Dec 9, 2025 | 29.26 | 29.26 | 28.84 | 28.84 | 28.84 | -2.44% | 60 |
| Dec 8, 2025 | 29.56 | 29.56 | 29.56 | 29.56 | 29.56 | 0.96% | - |
| Dec 5, 2025 | 29.04 | 29.28 | 29.04 | 29.28 | 29.28 | 1.46% | 650 |
| Dec 4, 2025 | 29.06 | 29.08 | 28.86 | 28.86 | 28.86 | 0.28% | 139 |
| Dec 3, 2025 | 29.44 | 29.44 | 28.78 | 28.78 | 28.78 | -2.90% | 276 |
| Dec 2, 2025 | 29.78 | 29.88 | 29.64 | 29.64 | 29.64 | -1.33% | 113 |
| Dec 1, 2025 | 29.80 | 30.04 | 29.48 | 30.04 | 30.04 | 1.35% | 943 |
| Nov 28, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | 29.64 | -0.47% | - |
| Nov 27, 2025 | 29.78 | 29.78 | 29.78 | 29.78 | 29.78 | -1.52% | - |
| Nov 26, 2025 | 30.24 | 30.24 | 30.24 | 30.24 | 30.24 | -0.79% | 330 |
| Nov 25, 2025 | 29.00 | 30.48 | 29.00 | 30.48 | 30.48 | 5.76% | 450 |
| Nov 24, 2025 | 27.80 | 29.00 | 27.80 | 28.82 | 28.82 | 5.18% | 635 |
| Nov 21, 2025 | 26.06 | 27.40 | 26.06 | 27.40 | 27.40 | 4.42% | 75 |
| Nov 20, 2025 | 26.94 | 26.94 | 26.24 | 26.24 | 26.24 | -2.16% | 400 |
| Nov 19, 2025 | 25.34 | 26.82 | 25.34 | 26.82 | 26.82 | 5.42% | 59 |
| Nov 18, 2025 | 25.50 | 25.50 | 25.24 | 25.44 | 25.44 | -4.22% | 3,400 |
| Nov 17, 2025 | 26.56 | 26.56 | 26.56 | 26.56 | 26.56 | -0.52% | - |
| Nov 14, 2025 | 26.72 | 26.72 | 26.70 | 26.70 | 26.70 | -1.11% | - |
| Nov 13, 2025 | 26.70 | 27.00 | 26.70 | 27.00 | 27.00 | 3.21% | 600 |
| Nov 12, 2025 | 25.96 | 26.16 | 25.96 | 26.16 | 26.16 | 2.43% | 240 |
| Nov 11, 2025 | 25.46 | 25.54 | 25.46 | 25.54 | 25.54 | 0.39% | 100 |
| Nov 10, 2025 | 25.02 | 25.44 | 24.98 | 25.44 | 25.44 | 2.17% | 510 |
| Nov 7, 2025 | 25.52 | 25.52 | 24.80 | 24.90 | 24.90 | -2.66% | 1,460 |
| Nov 6, 2025 | 25.58 | 25.58 | 25.58 | 25.58 | 25.58 | -0.39% | - |
| Nov 5, 2025 | 25.24 | 25.68 | 25.24 | 25.68 | 25.68 | 1.74% | 10 |
| Nov 4, 2025 | 25.24 | 25.24 | 25.24 | 25.24 | 25.24 | -2.02% | 1 |
| Nov 3, 2025 | 25.76 | 25.76 | 25.76 | 25.76 | 25.76 | - | - |
| Oct 31, 2025 | 26.14 | 26.14 | 25.60 | 25.76 | 25.76 | -0.85% | 323 |
| Oct 30, 2025 | 26.36 | 26.36 | 25.98 | 25.98 | 25.98 | -0.92% | 6 |
| Oct 29, 2025 | 26.38 | 26.38 | 26.22 | 26.22 | 26.22 | -1.94% | 350 |
| Oct 28, 2025 | 26.74 | 26.74 | 26.74 | 26.74 | 26.74 | -0.52% | - |
| Oct 27, 2025 | 26.88 | 26.88 | 26.88 | 26.88 | 26.88 | -0.44% | - |
| Oct 24, 2025 | 27.00 | 27.00 | 27.00 | 27.00 | 27.00 | 1.50% | - |
| Oct 23, 2025 | 26.62 | 26.62 | 26.60 | 26.60 | 26.60 | -0.37% | 200 |
| Oct 22, 2025 | 26.72 | 26.72 | 26.70 | 26.70 | 26.70 | -0.07% | 38 |
| Oct 21, 2025 | 26.30 | 26.72 | 26.16 | 26.72 | 26.72 | 2.14% | 2,887 |
| Oct 20, 2025 | 26.42 | 26.42 | 26.16 | 26.16 | 26.16 | 0.23% | 300 |
| Oct 17, 2025 | 25.80 | 26.30 | 25.80 | 26.10 | 26.10 | -0.23% | 870 |
| Oct 16, 2025 | 26.16 | 26.16 | 26.16 | 26.16 | 26.16 | 0.23% | - |
| Oct 15, 2025 | 26.54 | 26.54 | 26.10 | 26.10 | 26.10 | -0.38% | 1,150 |
| Oct 14, 2025 | 26.90 | 26.90 | 26.20 | 26.20 | 26.20 | -4.03% | 50 |
| Oct 13, 2025 | 27.34 | 27.34 | 27.30 | 27.30 | 27.30 | 1.87% | 150 |