Wienerberger AG (FRA:WIB)
Germany · Delayed Price · Currency is EUR 30.08
-0.04 (-0.13%)
At close: Jul 29, 2025, 10:00 PM CET
Wienerberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 29.38 | 29.38 | 29.34 | 29.34 | - | -0.61% | - |
| Jul 31, 2025 | 30.04 | 30.42 | 29.52 | 29.52 | - | -2.45% | 140 |
| Jul 30, 2025 | 30.36 | 30.36 | 30.14 | 30.26 | - | 0.60% | 79 |
| Jul 29, 2025 | 30.24 | 30.24 | 30.08 | 30.08 | - | -0.13% | 10 |
| Jul 28, 2025 | 31.00 | 31.00 | 30.12 | 30.12 | - | -1.95% | 260 |
| Jul 25, 2025 | 30.44 | 30.72 | 30.40 | 30.72 | - | 0.13% | 322 |
| Jul 24, 2025 | 30.54 | 30.78 | 30.14 | 30.68 | - | 1.79% | 706 |
| Jul 23, 2025 | 29.96 | 30.38 | 29.74 | 30.14 | - | 2.87% | 1,006 |
| Jul 22, 2025 | 29.70 | 29.70 | 29.30 | 29.30 | - | -1.15% | 100 |
| Jul 21, 2025 | 29.64 | 29.64 | 29.64 | 29.64 | - | - | 124 |
| Jul 18, 2025 | 29.32 | 29.64 | 29.00 | 29.64 | - | 2.00% | 527 |
| Jul 17, 2025 | 28.82 | 29.48 | 28.82 | 29.06 | - | -1.76% | 1,439 |
| Jul 16, 2025 | 29.58 | 29.58 | 29.58 | 29.58 | - | - | 336 |
| Jul 15, 2025 | 29.50 | 29.94 | 29.48 | 29.58 | - | 0.89% | 249 |
| Jul 14, 2025 | 30.00 | 30.00 | 29.32 | 29.32 | - | -3.55% | 551 |
| Jul 11, 2025 | 31.04 | 31.04 | 30.26 | 30.40 | - | -2.25% | 575 |
| Jul 10, 2025 | 30.44 | 31.10 | 30.44 | 31.10 | - | 2.84% | 35 |
| Jul 9, 2025 | 30.14 | 30.24 | 30.08 | 30.24 | - | 0.20% | 409 |
| Jul 8, 2025 | 30.08 | 30.18 | 30.08 | 30.18 | - | 0.47% | 1 |
| Jul 7, 2025 | 29.80 | 30.04 | 29.80 | 30.04 | - | 0.40% | 563 |
| Jul 4, 2025 | 29.96 | 30.06 | 29.86 | 29.92 | - | -4.47% | 309 |
| Jul 3, 2025 | 31.32 | 31.32 | 31.32 | 31.32 | - | -0.13% | 54 |
| Jul 2, 2025 | 31.10 | 31.42 | 31.10 | 31.36 | - | -3.03% | 54 |
| Jul 1, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | - | - | 453 |
| Jun 30, 2025 | 32.34 | 32.34 | 32.34 | 32.34 | - | - | 11 |
| Jun 27, 2025 | 31.54 | 32.34 | 31.54 | 32.34 | - | 3.45% | 6 |
| Jun 26, 2025 | 31.06 | 31.26 | 31.06 | 31.26 | - | 1.56% | 1,030 |
| Jun 25, 2025 | 31.32 | 31.32 | 30.78 | 30.78 | - | -1.41% | 20 |
| Jun 24, 2025 | 31.50 | 31.50 | 31.22 | 31.22 | - | 1.17% | 28 |
| Jun 23, 2025 | 30.74 | 30.96 | 30.74 | 30.86 | - | -0.32% | 82 |
| Jun 20, 2025 | 31.16 | 31.16 | 30.96 | 30.96 | - | 0.45% | 1,969 |
| Jun 19, 2025 | 31.00 | 31.04 | 30.82 | 30.82 | - | -1.78% | 212 |
| Jun 18, 2025 | 31.40 | 31.48 | 31.32 | 31.38 | - | -1.81% | 136 |
| Jun 17, 2025 | 31.90 | 32.10 | 31.84 | 31.96 | - | - | 1,312 |
| Jun 16, 2025 | 31.86 | 31.96 | 31.84 | 31.96 | - | 0.88% | 33 |
| Jun 13, 2025 | 31.50 | 31.76 | 31.50 | 31.68 | - | -2.04% | 181 |
| Jun 12, 2025 | 32.44 | 32.56 | 31.70 | 32.34 | - | -0.86% | 217 |
| Jun 11, 2025 | 33.14 | 33.18 | 32.62 | 32.62 | - | -1.45% | 244 |
| Jun 10, 2025 | 33.08 | 33.10 | 32.88 | 33.10 | - | -0.84% | 576 |
| Jun 9, 2025 | 33.38 | 33.38 | 33.38 | 33.38 | - | - | 1,763 |
| Jun 6, 2025 | 32.84 | 33.38 | 32.84 | 33.38 | - | 1.83% | 1,763 |
| Jun 5, 2025 | 32.64 | 33.00 | 32.64 | 32.78 | - | 1.05% | 131 |
| Jun 4, 2025 | 32.50 | 32.50 | 32.40 | 32.44 | - | 0.81% | 295 |
| Jun 3, 2025 | 32.36 | 32.36 | 31.88 | 32.18 | - | -0.06% | 511 |
| Jun 2, 2025 | 32.40 | 32.74 | 31.90 | 32.20 | - | -1.23% | 1,262 |
| May 30, 2025 | 32.92 | 32.92 | 32.56 | 32.60 | - | -0.97% | 39 |
| May 29, 2025 | 33.22 | 33.22 | 32.92 | 32.92 | - | -0.36% | 582 |
| May 28, 2025 | 32.88 | 33.16 | 32.66 | 33.04 | - | -0.12% | 969 |
| May 27, 2025 | 32.58 | 33.08 | 32.50 | 33.08 | - | 2.48% | 2,841 |
| May 26, 2025 | 32.00 | 32.28 | 32.00 | 32.28 | - | 1.38% | 230 |