Wienerberger AG Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 11, 2026	30.38	30.74	30.32	30.50	30.50	0.33%	97,050
Feb 10, 2026	29.73	30.56	29.60	30.40	30.40	1.67%	201
Feb 9, 2026	29.71	30.08	29.66	29.90	29.90	0.81%	4,215
Feb 6, 2026	29.14	29.72	28.72	29.66	29.66	1.51%	943
Feb 5, 2026	29.28	29.54	28.94	29.22	29.22	-0.75%	2,966
Feb 4, 2026	29.31	29.44	28.88	29.44	29.44	0.82%	108,134
Feb 3, 2026	28.62	29.22	28.32	29.20	29.20	2.31%	9,965
Feb 2, 2026	27.66	28.60	27.52	28.54	28.54	2.15%	187
Jan 30, 2026	28.07	28.16	27.80	27.94	27.94	-0.43%	702
Jan 29, 2026	28.92	28.98	28.00	28.06	28.06	-2.57%	32,957
Jan 28, 2026	28.64	28.96	28.40	28.80	28.80	0.35%	17,367
Jan 27, 2026	28.29	28.88	28.14	28.70	28.70	1.06%	38,193
Jan 26, 2026	28.16	28.52	28.00	28.40	28.40	0.57%	172
Jan 23, 2026	28.52	28.66	28.16	28.24	28.24	-1.94%	1,634
Jan 22, 2026	28.46	28.96	28.22	28.80	28.80	2.98%	28,812
Jan 21, 2026	26.94	28.10	26.80	27.97	27.97	4.43%	215,111
Jan 20, 2026	27.89	28.02	26.78	26.78	26.78	-3.67%	30,592
Jan 19, 2026	27.51	28.20	27.10	27.80	27.80	-2.18%	257
Jan 16, 2026	28.94	29.28	28.40	28.42	28.42	-3.27%	1,199
Jan 15, 2026	29.65	29.70	29.14	29.38	29.38	-0.94%	33,647
Jan 14, 2026	28.91	29.68	28.86	29.66	29.66	3.13%	1,668
Jan 13, 2026	29.50	29.86	28.58	28.76	28.76	-3.10%	25,383
Jan 12, 2026	29.66	29.78	29.32	29.68	29.68	-	121
Jan 9, 2026	29.67	30.14	29.64	29.68	29.68	0.13%	147,275
Jan 8, 2026	29.72	29.90	29.06	29.64	29.64	0.20%	65
Jan 7, 2026	30.52	30.66	29.44	29.58	29.58	-2.44%	522
Jan 6, 2026	30.14	30.40	29.80	30.32	30.32	-0.13%	849
Jan 5, 2026	30.25	30.60	29.64	30.36	30.36	0.73%	528
Jan 2, 2026	30.37	30.62	29.64	30.14	30.14	-1.25%	9,539
Dec 30, 2025	30.16	30.52	30.00	30.52	30.52	0.79%	1,482
Dec 29, 2025	30.07	30.64	30.00	30.28	30.28	0.93%	23,023
Dec 23, 2025	30.08	30.38	29.80	30.00	30.00	0.07%	898
Dec 22, 2025	30.55	30.72	29.94	29.98	29.98	-2.41%	128,975
Dec 19, 2025	30.65	30.96	30.58	30.72	30.72	0.13%	362
Dec 18, 2025	30.52	30.76	30.16	30.68	30.68	-0.26%	2,220
Dec 17, 2025	31.07	31.20	30.62	30.76	30.76	-1.05%	56,979
Dec 16, 2025	30.48	31.24	30.00	31.09	31.09	3.76%	14,163
Dec 15, 2025	29.75	30.26	29.70	29.96	29.96	1.63%	13,849
Dec 12, 2025	29.36	29.72	29.22	29.48	29.48	-0.41%	584
Dec 11, 2025	28.77	29.60	28.60	29.60	29.60	3.93%	60,943
Dec 10, 2025	28.66	28.74	28.32	28.48	28.48	0.14%	691
Dec 9, 2025	29.05	29.00	28.28	28.44	28.44	-2.07%	13,939
Dec 8, 2025	29.34	29.68	29.00	29.04	29.04	-1.16%	127
Dec 5, 2025	28.96	29.72	28.78	29.38	29.38	1.45%	32,502
Dec 4, 2025	29.11	29.34	28.80	28.96	28.96	1.05%	356
Dec 3, 2025	29.40	29.50	28.66	28.66	28.66	-2.85%	375
Dec 2, 2025	30.04	30.14	29.36	29.50	29.50	-1.27%	131,087
Dec 1, 2025	29.63	29.88	29.30	29.88	29.88	0.32%	764
Nov 28, 2025	29.80	29.96	29.60	29.78	29.78	0.90%	51,456
Nov 27, 2025	29.86	30.00	29.00	29.52	29.52	-0.28%	1,967,446