Wienerberger AG (FRA:WIB)
Germany flag Germany · Delayed Price · Currency is EUR
29.04
-0.16 (-0.55%)
Last updated: Sep 24, 2025, 12:34 PM CET

Wienerberger AG Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 29, 202527.0427.4627.0427.0627.06-1.31%55
Sep 26, 202528.4028.4027.4227.4227.42-3.25%170
Sep 25, 202528.7228.7228.1428.3428.34-1.32%172
Sep 24, 202528.9628.9628.7228.7228.72-1.17%81
Sep 23, 202528.7029.2028.7029.0629.060.97%81
Sep 22, 202528.9429.0028.6628.7828.78-0.21%527
Sep 19, 202528.7428.8428.7428.8428.84-0.96%96
Sep 18, 202528.7229.1228.7229.1229.121.18%96
Sep 17, 202528.7828.7828.7828.7828.78-0.14%97
Sep 16, 202528.7428.8228.5628.8228.821.12%97
Sep 15, 202528.9228.9228.5028.5028.500.28%100
Sep 12, 202528.4228.4228.4228.4228.42-0.63%580
Sep 11, 202528.7028.7028.6028.6028.60-81
Sep 10, 202529.0429.0428.5228.6028.60-1.58%200
Sep 9, 202529.1229.1828.7629.0629.06-0.62%5,850
Sep 8, 202529.1429.2429.1429.2429.24-0.14%314
Sep 5, 202529.2829.2829.2829.2829.28-0.75%5
Sep 4, 202529.5029.5029.5029.5029.50-5
Sep 3, 202529.5029.5029.5029.5029.50-0.20%5
Sep 2, 202529.8829.8829.5629.5629.56-1.14%5
Sep 1, 202529.9429.9429.9029.9029.90-0.07%500
Aug 29, 202530.4630.4629.9029.9229.92-0.66%127
Aug 28, 202530.1230.1230.1230.1230.12-0.26%430
Aug 27, 202530.9030.9030.2030.2030.20-1.82%430
Aug 26, 202531.2031.2030.7630.7630.76-2.72%430
Aug 25, 202532.4432.4431.5231.6231.62-1.50%430
Aug 22, 202531.6232.1031.6232.1032.101.07%964
Aug 21, 202532.3432.4431.5431.7631.76-2.28%964
Aug 20, 202532.8233.1432.5032.5032.50-0.85%1,104
Aug 19, 202531.7232.7831.7232.7832.783.47%135
Aug 18, 202532.0232.0231.4431.6831.68-1.00%344
Aug 15, 202532.0032.6032.0032.0032.000.88%348
Aug 14, 202532.5032.5631.5631.7231.72-2.70%1,143
Aug 13, 202531.7032.6031.7032.6032.602.32%230
Aug 12, 202531.9431.9431.8631.8631.860.50%375
Aug 11, 202532.7032.8631.7031.7031.70-2.10%375
Aug 8, 202531.0232.6031.0232.3832.383.72%140
Aug 7, 202529.1631.2229.1631.2231.225.83%250
Aug 6, 202529.1229.5029.1229.5029.501.30%530
Aug 5, 202529.2229.2829.1229.1229.120.62%530
Aug 4, 202528.9829.0428.1628.9428.940.28%795
Aug 1, 202529.3629.3628.8628.8628.86-2.89%550
Jul 31, 202530.0630.3829.7229.7229.72-0.80%550
Jul 30, 202530.1030.1029.9629.9629.96-15
Jul 29, 202530.3230.3229.9629.9629.96-0.79%15
Jul 28, 202530.8830.8830.2030.2030.200.33%20
Jul 25, 202530.6230.6230.1030.1030.10-2.02%275
Jul 24, 202530.6230.7230.2630.7230.721.59%160
Jul 23, 202529.5630.3629.5630.2430.243.56%385
Jul 22, 202529.8229.8229.2029.2029.20-2.21%20