Wienerberger AG (FRA:WIB)
Germany · Delayed Price · Currency is EUR 29.64
-0.14 (-0.47%)
At close: Nov 28, 2025
Wienerberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 27.48 | 27.48 | 26.80 | 26.80 | 26.80 | -2.40% | 692 |
| Oct 9, 2025 | 27.06 | 27.46 | 27.06 | 27.46 | 27.46 | 1.25% | 100 |
| Oct 8, 2025 | 27.20 | 27.20 | 27.12 | 27.12 | 27.12 | -1.38% | 10 |
| Oct 7, 2025 | 27.56 | 27.56 | 27.50 | 27.50 | 27.50 | 0.22% | 150 |
| Oct 6, 2025 | 27.64 | 27.64 | 27.44 | 27.44 | 27.44 | -0.65% | 200 |
| Oct 3, 2025 | 27.98 | 27.98 | 27.62 | 27.62 | 27.62 | 0.07% | 40 |
| Oct 2, 2025 | 27.60 | 27.60 | 27.54 | 27.60 | 27.60 | 1.17% | 202 |
| Oct 1, 2025 | 27.28 | 27.28 | 27.28 | 27.28 | 27.28 | 0.37% | - |
| Sep 30, 2025 | 27.20 | 27.20 | 26.86 | 27.18 | 27.18 | 0.44% | 1,050 |
| Sep 29, 2025 | 27.04 | 27.46 | 27.04 | 27.06 | 27.06 | -1.31% | 55 |
| Sep 26, 2025 | 28.40 | 28.40 | 27.42 | 27.42 | 27.42 | -3.25% | 170 |
| Sep 25, 2025 | 28.72 | 28.72 | 28.14 | 28.34 | 28.34 | -1.32% | 172 |
| Sep 24, 2025 | 28.96 | 28.96 | 28.72 | 28.72 | 28.72 | -1.17% | - |
| Sep 23, 2025 | 28.70 | 29.20 | 28.70 | 29.06 | 29.06 | 0.97% | 81 |
| Sep 22, 2025 | 28.94 | 29.00 | 28.66 | 28.78 | 28.78 | -0.21% | 527 |