Wienerberger AG (LON:0MKZ)
London · Delayed Price · Currency is GBP · Price in EUR 31.75
-0.81 (-2.49%)
At close: Aug 11, 2025
Wienerberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 9, 2025 | 30.05 | 30.52 | 29.90 | 30.20 | 30.20 | 0.95% | 36 |
| Jul 8, 2025 | 30.15 | 30.22 | 29.88 | 29.92 | 29.92 | -0.15% | 11,377 |
| Jul 7, 2025 | 29.97 | 30.02 | 29.76 | 29.96 | 29.96 | 0.07% | 58,259 |
| Jul 4, 2025 | 31.04 | 31.08 | 29.80 | 29.94 | 29.94 | -4.47% | 50 |
| Jul 3, 2025 | 31.49 | 31.74 | 31.26 | 31.34 | 31.34 | 0.64% | 19,000 |
| Jul 2, 2025 | 31.17 | 31.54 | 31.10 | 31.14 | 31.14 | 0.65% | 3,066 |
| Jul 1, 2025 | 31.49 | 31.60 | 30.94 | 30.94 | 30.94 | -2.09% | 13 |
| Jun 30, 2025 | 32.40 | 32.48 | 31.50 | 31.60 | 31.60 | -1.59% | 450 |
| Jun 27, 2025 | 31.59 | 32.11 | 31.54 | 32.11 | 32.11 | 2.92% | 10,422 |
| Jun 26, 2025 | 30.84 | 31.20 | 30.72 | 31.20 | 31.20 | 1.40% | 25,636 |
| Jun 25, 2025 | 31.18 | 31.42 | 30.74 | 30.77 | 30.77 | -2.32% | 221,771 |
| Jun 24, 2025 | 31.84 | 32.28 | 31.40 | 31.50 | 31.50 | 1.88% | 30,361 |
| Jun 23, 2025 | 30.70 | 30.94 | 30.62 | 30.92 | 30.92 | -0.35% | 407 |
| Jun 20, 2025 | 30.84 | 31.30 | 30.96 | 31.03 | 31.03 | 0.74% | 22,031 |
| Jun 19, 2025 | 31.12 | 31.24 | 30.80 | 30.80 | 30.80 | -1.66% | 261 |
| Jun 18, 2025 | 31.90 | 32.06 | 31.22 | 31.32 | 31.32 | -2.12% | 14,118 |
| Jun 17, 2025 | 31.76 | 32.20 | 31.60 | 32.00 | 32.00 | -0.37% | 7,562 |
| Jun 16, 2025 | 31.80 | 32.12 | 31.60 | 32.12 | 32.12 | 1.39% | 23 |
| Jun 13, 2025 | 31.73 | 31.84 | 31.56 | 31.68 | 31.68 | -0.06% | 622 |
| Jun 12, 2025 | 32.57 | 32.58 | 31.66 | 31.70 | 31.70 | -3.12% | 812 |
| Jun 11, 2025 | 33.01 | 33.18 | 32.72 | 32.72 | 32.72 | -1.09% | 218 |
| Jun 10, 2025 | 32.86 | 33.18 | 32.92 | 33.08 | 33.08 | -0.06% | 12,171 |
| Jun 9, 2025 | 33.36 | 33.46 | 32.88 | 33.10 | 33.10 | -0.48% | 2 |
| Jun 6, 2025 | 32.55 | 33.26 | 32.66 | 33.26 | 33.26 | 1.71% | 882 |
| Jun 5, 2025 | 32.52 | 32.90 | 32.50 | 32.70 | 32.70 | 1.30% | 482 |
| Jun 4, 2025 | 32.37 | 32.54 | 32.28 | 32.28 | 32.28 | 1.25% | 4,990 |