Skip to main content
logo
Wienerberger AG (FRA:WIB)
Germany flag Germany · Delayed Price · Currency is EUR
23.64
-0.46 (-1.91%)
Last updated: Jun 26, 2026, 5:35 PM CET

FRA:WIB Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 26, 202623.8623.8623.5623.56--2.48%50
Jun 25, 202623.6624.1623.6624.1624.163.34%1,177
Jun 24, 202623.3823.3823.3823.3823.381.56%-
Jun 23, 202623.5423.5423.0223.0223.02-4.64%105
Jun 22, 202624.1424.1424.1424.1424.14-0.08%-
Jun 19, 202624.2224.2224.1624.1624.162.11%207
Jun 18, 202623.6623.6623.6623.6623.660.68%-
Jun 17, 202623.5023.5023.5023.5023.500.86%-
Jun 16, 202623.3023.3023.3023.3023.30-0.85%-
Jun 15, 202623.9424.3823.5023.5023.50-0.34%230
Jun 12, 202623.5823.5823.5823.5823.586.31%240
Jun 11, 202622.1822.1822.1822.1822.18-1.25%-
Jun 10, 202622.7422.7422.4622.4622.46-3.61%140
Jun 9, 202623.4023.4023.3023.3023.300.60%100
Jun 8, 202623.6623.6623.1623.1623.16-3.50%400
Jun 5, 202623.9224.1823.9224.0024.000.25%46
Jun 4, 202623.7224.0223.7223.9423.94-0.83%240
Jun 3, 202624.1424.1424.1424.1424.140.08%700
Jun 2, 202624.2024.4424.1224.1224.12-0.25%700
Jun 1, 202624.1024.1824.1024.1824.18-1.87%100
May 29, 202624.1424.6424.1424.6424.641.57%825
May 28, 202624.1024.2624.1024.2624.260.08%53
May 27, 202623.8624.2423.8624.2424.241.76%1,000
May 26, 202623.9223.9223.8023.8223.820.08%110
May 25, 202623.5223.8823.5223.8023.804.57%100
May 22, 202622.7622.7622.7622.7622.76-0.52%35
May 21, 202622.9022.9022.8822.8822.88-0.17%35
May 20, 202622.3222.9222.3222.9222.921.42%420
May 19, 202622.5622.6022.5622.6022.60-0.88%40
May 18, 202622.4822.8021.9622.8022.801.79%950
May 15, 202623.0223.0222.4022.4022.40-3.28%60
May 14, 202623.2023.2023.1623.1623.162.93%1,200
May 13, 202623.9423.9422.5022.5022.50-8.61%608
May 12, 202624.6224.6224.6224.6224.621.61%100
May 11, 202625.1025.1825.0825.1824.23-1.49%1,130
May 8, 202625.7625.7625.5625.5624.60-2.44%43
May 7, 202626.3626.3626.2026.2025.217.20%400
May 6, 202624.4424.4424.4424.4423.521.41%-
May 5, 202624.3824.4824.0824.1023.19-1.71%601
May 4, 202624.8824.8824.4424.5223.590.16%104
Apr 30, 202624.4824.4824.4824.4823.56-1.45%-
Apr 29, 202624.8224.8424.8224.8423.90-0.08%25
Apr 28, 202624.8624.8624.8624.8623.920.40%-
Apr 27, 202624.7624.7624.7624.7623.83-0.16%-
Apr 24, 202624.8024.8024.8024.8023.86-0.56%-
Apr 23, 202624.9424.9424.9424.9424.000.32%-
Apr 22, 202625.5025.5024.8624.8623.92-3.72%78
Apr 21, 202625.7225.8625.7225.8224.850.78%4,200
Apr 20, 202625.7825.7825.6225.6224.65-3.39%1,175
Apr 17, 202625.2026.5225.2026.5225.525.41%141