Skip to main content
logo
Wienerberger AG (FRA:WIB)
Germany flag Germany · Delayed Price · Currency is EUR
22.80
-0.22 (-0.96%)
At close: Mar 27, 2026

FRA:WIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 27, 202622.8822.8822.8022.8022.80-0.96%55
Mar 26, 202623.0223.0223.0223.0223.02-1.96%-
Mar 25, 202623.0623.4823.0223.4823.486.24%300
Mar 24, 202622.3822.4222.1022.1022.100.18%155
Mar 23, 202622.0622.0622.0622.0622.06-1.08%22
Mar 20, 202622.6622.6622.3022.3022.300.45%325
Mar 19, 202623.2623.2622.2022.2022.20-5.61%470
Mar 18, 202623.7624.2423.5223.5223.52-0.25%528
Mar 17, 202623.2223.5823.2223.5823.582.43%260
Mar 16, 202623.9023.9023.0023.0223.02-2.79%1,950
Mar 13, 202623.5623.6823.5623.6823.68-2.31%212
Mar 12, 202624.1024.2424.1024.2424.240.58%556
Mar 11, 202624.2024.2024.1024.1024.10-2.59%250
Mar 10, 202624.5624.7424.4024.7424.740.98%1,810
Mar 9, 202624.7824.7823.5024.5024.50-1.53%2,501
Mar 6, 202625.9225.9224.8624.8824.88-5.54%3,137
Mar 5, 202626.0826.3426.0826.3426.34-1.20%1
Mar 4, 202626.4426.6626.4426.6626.662.85%355
Mar 3, 202626.9226.9225.7425.9225.92-3.07%2,301
Mar 2, 202627.2227.2226.7426.7426.74-2.76%2,021
Feb 27, 202627.5027.5027.5027.5027.50-2.48%70
Feb 26, 202628.2028.2028.2028.2028.200.21%-
Feb 25, 202628.1028.1428.0028.1428.14-1.19%2,240
Feb 24, 202629.0829.0828.4828.4828.48-8.07%149
Feb 23, 202630.3630.9830.3630.9830.980.65%107
Feb 20, 202630.8230.9030.7830.7830.780.59%821
Feb 19, 202630.6030.6030.6030.6030.600.99%-
Feb 18, 202629.8030.3029.8030.3030.300.66%30
Feb 17, 202630.5430.5430.1030.1030.10-1.89%50
Feb 16, 202630.6830.6830.6830.6830.681.52%-
Feb 13, 202630.2230.2230.2230.2230.22-1.44%-
Feb 12, 202630.5430.6630.5430.6630.661.32%100
Feb 11, 202630.3230.5030.2630.2630.261.75%32
Feb 10, 202629.7429.7429.7429.7429.74-0.73%-
Feb 9, 202629.9629.9629.9629.9629.961.49%-
Feb 6, 202629.2429.5229.2429.5229.520.34%210
Feb 5, 202629.4229.4229.4229.4229.420.75%-
Feb 4, 202629.0029.3829.0029.2029.201.60%970
Feb 3, 202628.7428.7428.7428.7428.740.28%-
Feb 2, 202627.9028.6627.7828.6628.662.95%484
Jan 30, 202627.8627.9427.8427.8427.84-1.76%495
Jan 29, 202628.5628.5628.3428.3428.34-1.60%330
Jan 28, 202628.5028.8028.5028.8028.802.06%45
Jan 27, 202628.3628.3628.2228.2228.220.71%330
Jan 26, 202628.2028.2028.0228.0228.02-1.82%250
Jan 23, 202628.3628.5428.3628.5428.54-0.76%300
Jan 22, 202628.3628.7628.3628.7628.762.79%238
Jan 21, 202626.8027.9826.7827.9827.982.64%721
Jan 20, 202627.6227.6227.2627.2627.26-2.15%535
Jan 19, 202627.6028.0227.6027.8627.86-3.06%1,585