Wienerberger AG (LON:0MKZ)
London · Delayed Price · Currency is GBP · Price in EUR 28.58
+0.04 (0.14%)
At close: Sep 12, 2025
Wienerberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2025 | 28.81 | 28.92 | 28.52 | 28.70 | 28.70 | 0.21% | 137 |
| Sep 16, 2025 | 28.88 | 29.04 | 28.64 | 28.64 | 28.64 | 0.07% | 195,673 |
| Sep 15, 2025 | 28.81 | 28.98 | 28.52 | 28.62 | 28.62 | 0.14% | 58 |
| Sep 12, 2025 | 28.63 | 28.88 | 28.42 | 28.58 | 28.58 | 0.14% | 702 |
| Sep 11, 2025 | 28.78 | 29.00 | 28.47 | 28.54 | 28.54 | -0.21% | 26,951 |
| Sep 10, 2025 | 28.91 | 29.26 | 28.56 | 28.60 | 28.60 | -0.42% | 94 |
| Sep 9, 2025 | 29.34 | 29.64 | 28.70 | 28.72 | 28.72 | -2.05% | 3,676 |
| Sep 8, 2025 | 29.17 | 29.60 | 29.08 | 29.32 | 29.32 | 1.24% | 227 |
| Sep 5, 2025 | 29.45 | 29.62 | 28.82 | 28.96 | 28.96 | -1.16% | 10,262 |
| Sep 4, 2025 | 29.34 | 29.50 | 29.14 | 29.30 | 29.30 | 0.34% | 6,211 |
| Sep 3, 2025 | 29.54 | 29.74 | 29.20 | 29.20 | 29.20 | -0.34% | 85 |
| Sep 2, 2025 | 29.98 | 30.06 | 29.30 | 29.30 | 29.30 | -2.14% | 43,156 |
| Sep 1, 2025 | 29.84 | 30.14 | 29.72 | 29.94 | 29.94 | 0.34% | 147 |
| Aug 29, 2025 | 30.10 | 30.52 | 29.82 | 29.84 | 29.84 | -1.26% | 10,292 |
| Aug 28, 2025 | 30.27 | 30.62 | 30.18 | 30.22 | 30.22 | 0.07% | 79 |
| Aug 27, 2025 | 30.59 | 30.86 | 30.20 | 30.20 | 30.20 | -1.92% | 2,281 |
| Aug 26, 2025 | 31.21 | 31.40 | 30.74 | 30.79 | 30.79 | -2.93% | 525 |
| Aug 25, 2025 | 32.00 | 32.26 | 31.72 | 31.72 | 31.72 | -1.73% | 135 |
| Aug 22, 2025 | 31.75 | 32.26 | 31.74 | 32.28 | 32.28 | 1.70% | 6,787 |
| Aug 21, 2025 | 31.83 | 33.00 | 31.58 | 31.74 | 31.74 | -1.61% | 2,618 |
| Aug 20, 2025 | 32.74 | 33.26 | 32.12 | 32.26 | 32.26 | -2.54% | 23,411 |
| Aug 19, 2025 | 31.84 | 33.24 | 31.72 | 33.10 | 33.10 | 4.35% | 18,663 |
| Aug 18, 2025 | 31.91 | 32.04 | 31.30 | 31.72 | 31.72 | -1.00% | 9,486 |
| Aug 15, 2025 | 31.77 | 32.68 | 31.88 | 32.04 | 32.04 | 0.19% | 1,156 |
| Aug 14, 2025 | 32.24 | 32.68 | 31.62 | 31.98 | 31.98 | -0.20% | 182,236 |
| Aug 13, 2025 | 32.38 | 32.52 | 31.60 | 32.04 | 32.04 | 0.45% | 14,698 |
| Aug 12, 2025 | 31.81 | 31.94 | 31.40 | 31.90 | 31.90 | -0.13% | 2,534 |
| Aug 11, 2025 | 32.74 | 32.90 | 31.92 | 31.94 | 31.94 | -1.90% | 4,276 |
| Aug 8, 2025 | 31.44 | 32.62 | 31.60 | 32.56 | 32.56 | 4.03% | 425 |
| Aug 7, 2025 | 29.46 | 32.04 | 29.30 | 31.30 | 31.30 | 6.97% | 4,233 |
| Aug 6, 2025 | 29.15 | 29.30 | 29.00 | 29.26 | 29.26 | 0.55% | 36 |
| Aug 5, 2025 | 29.33 | 29.50 | 29.10 | 29.10 | 29.10 | 0.97% | 347 |
| Aug 4, 2025 | 28.84 | 29.08 | 28.80 | 28.82 | 28.82 | -1.36% | 1,606 |
| Aug 1, 2025 | 29.43 | 29.62 | 28.76 | 29.22 | 29.22 | -2.09% | 18,748 |
| Jul 31, 2025 | 30.25 | 30.42 | 29.76 | 29.84 | 29.84 | -1.39% | 2,277 |
| Jul 30, 2025 | 30.02 | 30.36 | 29.90 | 30.26 | 30.26 | 0.53% | 6,587 |
| Jul 29, 2025 | 30.07 | 30.24 | 29.92 | 30.10 | 30.10 | -0.30% | 11 |
| Jul 28, 2025 | 30.93 | 31.00 | 30.18 | 30.19 | 30.19 | -1.40% | 212 |
| Jul 25, 2025 | 30.25 | 30.78 | 30.26 | 30.62 | 30.62 | 0.13% | 647 |
| Jul 24, 2025 | 30.20 | 30.78 | 30.44 | 30.58 | 30.58 | 1.19% | 894 |
| Jul 23, 2025 | 29.87 | 30.38 | 29.62 | 30.22 | 30.22 | 2.79% | 17,319 |
| Jul 22, 2025 | 29.86 | 30.00 | 29.22 | 29.40 | 29.40 | -1.54% | 187,000 |
| Jul 21, 2025 | 29.75 | 30.16 | 29.66 | 29.86 | 29.86 | 0.74% | 7,351 |
| Jul 18, 2025 | 29.21 | 29.64 | 29.12 | 29.64 | 29.64 | 0.54% | 47,727 |
| Jul 17, 2025 | 28.92 | 29.48 | 29.02 | 29.48 | 29.48 | 2.29% | 36 |
| Jul 16, 2025 | 29.49 | 29.82 | 28.82 | 28.82 | 28.82 | -3.74% | 25,167 |
| Jul 15, 2025 | 29.36 | 29.98 | 29.32 | 29.94 | 29.94 | 1.94% | 27 |
| Jul 14, 2025 | 30.15 | 30.20 | 29.36 | 29.37 | 29.37 | -3.86% | 110,972 |
| Jul 11, 2025 | 31.08 | 31.26 | 30.24 | 30.55 | 30.55 | -1.58% | 12,323 |
| Jul 10, 2025 | 30.21 | 31.04 | 30.28 | 31.04 | 31.04 | 2.78% | 36 |