Wienerberger AG (FRA:WIB)
Germany · Delayed Price · Currency is EUR 24.40
-0.46 (-1.85%)
Last updated: Apr 24, 2026, 12:05 PM CET
FRA:WIB Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2026 | 25.10 | 25.10 | 24.72 | 24.84 | - | -0.08% | 260 |
| Apr 22, 2026 | 25.50 | 25.50 | 24.86 | 24.86 | 24.86 | -3.72% | 78 |
| Apr 21, 2026 | 25.72 | 25.86 | 25.72 | 25.82 | 25.82 | 0.78% | 4,200 |
| Apr 20, 2026 | 25.78 | 25.78 | 25.62 | 25.62 | 25.62 | -3.39% | 1,175 |
| Apr 17, 2026 | 25.20 | 26.52 | 25.20 | 26.52 | 26.52 | 5.41% | 141 |
| Apr 16, 2026 | 24.98 | 25.16 | 24.98 | 25.16 | 25.16 | 0.88% | 75 |
| Apr 15, 2026 | 25.42 | 25.42 | 24.94 | 24.94 | 24.94 | -1.03% | 1,000 |
| Apr 14, 2026 | 25.16 | 25.38 | 25.16 | 25.20 | 25.20 | 1.61% | 485 |
| Apr 13, 2026 | 24.86 | 24.86 | 24.80 | 24.80 | 24.80 | -3.20% | 200 |
| Apr 10, 2026 | 24.32 | 25.62 | 24.32 | 25.62 | 25.62 | 4.66% | 100 |
| Apr 9, 2026 | 24.48 | 24.48 | 24.48 | 24.48 | 24.48 | -2.00% | - |
| Apr 8, 2026 | 25.40 | 25.40 | 24.66 | 24.98 | 24.98 | 6.39% | 314 |
| Apr 7, 2026 | 23.42 | 23.48 | 23.42 | 23.48 | 23.48 | -0.17% | 112 |
| Apr 2, 2026 | 23.68 | 23.68 | 23.52 | 23.52 | 23.52 | 0.43% | 347 |
| Apr 1, 2026 | 23.42 | 23.42 | 23.42 | 23.42 | 23.42 | 2.45% | - |
| Mar 31, 2026 | 22.86 | 22.86 | 22.86 | 22.86 | 22.86 | 2.05% | - |
| Mar 30, 2026 | 22.40 | 22.40 | 22.40 | 22.40 | 22.40 | -1.75% | - |
| Mar 27, 2026 | 22.88 | 22.88 | 22.80 | 22.80 | 22.80 | -0.96% | 55 |
| Mar 26, 2026 | 23.02 | 23.02 | 23.02 | 23.02 | 23.02 | -1.96% | - |
| Mar 25, 2026 | 23.06 | 23.48 | 23.02 | 23.48 | 23.48 | 6.24% | 300 |
| Mar 24, 2026 | 22.38 | 22.42 | 22.10 | 22.10 | 22.10 | 0.18% | 155 |
| Mar 23, 2026 | 22.06 | 22.06 | 22.06 | 22.06 | 22.06 | -1.08% | 22 |
| Mar 20, 2026 | 22.66 | 22.66 | 22.30 | 22.30 | 22.30 | 0.45% | 325 |
| Mar 19, 2026 | 23.26 | 23.26 | 22.20 | 22.20 | 22.20 | -5.61% | 470 |
| Mar 18, 2026 | 23.76 | 24.24 | 23.52 | 23.52 | 23.52 | -0.25% | 528 |
| Mar 17, 2026 | 23.22 | 23.58 | 23.22 | 23.58 | 23.58 | 2.43% | 260 |
| Mar 16, 2026 | 23.90 | 23.90 | 23.00 | 23.02 | 23.02 | -2.79% | 1,950 |
| Mar 13, 2026 | 23.56 | 23.68 | 23.56 | 23.68 | 23.68 | -2.31% | 212 |
| Mar 12, 2026 | 24.10 | 24.24 | 24.10 | 24.24 | 24.24 | 0.58% | 556 |
| Mar 11, 2026 | 24.20 | 24.20 | 24.10 | 24.10 | 24.10 | -2.59% | 250 |
| Mar 10, 2026 | 24.56 | 24.74 | 24.40 | 24.74 | 24.74 | 0.98% | 1,810 |
| Mar 9, 2026 | 24.78 | 24.78 | 23.50 | 24.50 | 24.50 | -1.53% | 2,501 |
| Mar 6, 2026 | 25.92 | 25.92 | 24.86 | 24.88 | 24.88 | -5.54% | 3,137 |
| Mar 5, 2026 | 26.08 | 26.34 | 26.08 | 26.34 | 26.34 | -1.20% | 1 |
| Mar 4, 2026 | 26.44 | 26.66 | 26.44 | 26.66 | 26.66 | 2.85% | 355 |
| Mar 3, 2026 | 26.92 | 26.92 | 25.74 | 25.92 | 25.92 | -3.07% | 2,301 |
| Mar 2, 2026 | 27.22 | 27.22 | 26.74 | 26.74 | 26.74 | -2.76% | 2,021 |
| Feb 27, 2026 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | -2.48% | 70 |
| Feb 26, 2026 | 28.20 | 28.20 | 28.20 | 28.20 | 28.20 | 0.21% | - |
| Feb 25, 2026 | 28.10 | 28.14 | 28.00 | 28.14 | 28.14 | -1.19% | 2,240 |
| Feb 24, 2026 | 29.08 | 29.08 | 28.48 | 28.48 | 28.48 | -8.07% | 149 |
| Feb 23, 2026 | 30.36 | 30.98 | 30.36 | 30.98 | 30.98 | 0.65% | 107 |
| 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 |