Wienerberger AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 20, 2026	30.82	30.90	30.78	30.78	30.78	0.59%	821
Feb 19, 2026	30.60	30.60	30.60	30.60	30.60	0.99%	-
Feb 18, 2026	29.80	30.30	29.80	30.30	30.30	0.66%	30
Feb 17, 2026	30.54	30.54	30.10	30.10	30.10	-1.89%	50
Feb 16, 2026	30.68	30.68	30.68	30.68	30.68	1.52%	-
Feb 13, 2026	30.22	30.22	30.22	30.22	30.22	-1.44%	-
Feb 12, 2026	30.54	30.66	30.54	30.66	30.66	1.32%	100
Feb 11, 2026	30.32	30.50	30.26	30.26	30.26	1.75%	32
Feb 10, 2026	29.74	29.74	29.74	29.74	29.74	-0.73%	-
Feb 9, 2026	29.96	29.96	29.96	29.96	29.96	1.49%	-
Feb 6, 2026	29.24	29.52	29.24	29.52	29.52	0.34%	210
Feb 5, 2026	29.42	29.42	29.42	29.42	29.42	0.75%	-
Feb 4, 2026	29.00	29.38	29.00	29.20	29.20	1.60%	970
Feb 3, 2026	28.74	28.74	28.74	28.74	28.74	0.28%	-
Feb 2, 2026	27.90	28.66	27.78	28.66	28.66	2.95%	484
Jan 30, 2026	27.86	27.94	27.84	27.84	27.84	-1.76%	495
Jan 29, 2026	28.56	28.56	28.34	28.34	28.34	-1.60%	330
Jan 28, 2026	28.50	28.80	28.50	28.80	28.80	2.06%	45
Jan 27, 2026	28.36	28.36	28.22	28.22	28.22	0.71%	330
Jan 26, 2026	28.20	28.20	28.02	28.02	28.02	-1.82%	250
Jan 23, 2026	28.36	28.54	28.36	28.54	28.54	-0.76%	300
Jan 22, 2026	28.36	28.76	28.36	28.76	28.76	2.79%	238
Jan 21, 2026	26.80	27.98	26.78	27.98	27.98	2.64%	721
Jan 20, 2026	27.62	27.62	27.26	27.26	27.26	-2.15%	535
Jan 19, 2026	27.60	28.02	27.60	27.86	27.86	-3.06%	1,585
Jan 16, 2026	29.12	29.12	28.74	28.74	28.74	-1.84%	200
Jan 15, 2026	29.28	29.28	29.28	29.28	29.28	0.55%	-
Jan 14, 2026	29.12	29.12	29.12	29.12	29.12	-0.07%	-
Jan 13, 2026	29.16	29.16	29.14	29.14	29.14	-1.35%	25
Jan 12, 2026	30.00	30.00	29.54	29.54	29.54	-1.27%	1,050
Jan 9, 2026	29.78	29.92	29.68	29.92	29.92	0.81%	450
Jan 8, 2026	29.68	29.68	29.68	29.68	29.68	-1.33%	-
Jan 7, 2026	30.08	30.08	30.08	30.08	30.08	-0.73%	-
Jan 6, 2026	30.30	30.30	30.30	30.30	30.30	0.33%	102
Jan 5, 2026	30.18	30.20	30.18	30.20	30.20	0.20%	46
Jan 2, 2026	30.62	30.62	30.14	30.14	30.14	-0.59%	280
Dec 30, 2025	30.02	30.32	30.02	30.32	30.32	-0.20%	216
Dec 29, 2025	30.32	30.38	30.00	30.38	30.38	0.86%	920
Dec 23, 2025	29.84	30.38	29.84	30.12	30.12	0.53%	438
Dec 22, 2025	30.40	30.40	29.90	29.96	29.96	-1.96%	3,471
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%	-