Wienerberger AG (LON:0MKZ)
London · Delayed Price · Currency is GBP · Price in EUR 30.00
+0.02 (0.07%)
At close: Dec 23, 2025
Wienerberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 26, 2025 | 30.39 | 30.56 | 29.56 | 29.60 | 29.60 | -2.41% | 332,018 |
| Nov 25, 2025 | 29.30 | 30.38 | 28.66 | 30.33 | 30.33 | 4.67% | 47,522 |
| Nov 24, 2025 | 28.55 | 29.30 | 28.16 | 28.98 | 28.98 | 6.14% | 154,222 |
| Nov 21, 2025 | 26.20 | 27.46 | 25.94 | 27.30 | 27.30 | 3.72% | 2,596 |
| Nov 20, 2025 | 26.92 | 26.94 | 26.32 | 26.32 | 26.32 | -1.57% | 3,860 |
| Nov 19, 2025 | 25.49 | 26.94 | 25.32 | 26.74 | 26.74 | 6.11% | 24,254 |
| Nov 18, 2025 | 25.62 | 25.82 | 25.16 | 25.20 | 25.20 | -2.78% | 58 |
| Nov 17, 2025 | 26.47 | 26.54 | 25.92 | 25.92 | 25.92 | -1.44% | 146 |
| Nov 14, 2025 | 26.77 | 27.06 | 26.18 | 26.30 | 26.30 | -2.38% | 354 |
| Nov 13, 2025 | 26.25 | 27.44 | 26.06 | 26.94 | 26.94 | 1.05% | 134,424 |
| Nov 12, 2025 | 26.03 | 26.66 | 25.86 | 26.66 | 26.66 | 2.99% | 3,047 |
| Nov 11, 2025 | 25.38 | 25.94 | 25.36 | 25.89 | 25.89 | 1.91% | 247,253 |
| Nov 10, 2025 | 25.19 | 25.52 | 25.06 | 25.40 | 25.40 | 1.84% | 259,738 |
| Nov 7, 2025 | 25.28 | 25.32 | 24.76 | 24.94 | 24.94 | -0.80% | 45,154 |
| Nov 6, 2025 | 25.65 | 25.80 | 25.10 | 25.14 | 25.14 | -2.22% | 17,152 |
| Nov 5, 2025 | 25.18 | 25.73 | 25.16 | 25.71 | 25.71 | 2.03% | 430,094 |
| Nov 4, 2025 | 25.27 | 25.40 | 25.02 | 25.20 | 25.20 | -1.19% | 15,691 |
| Nov 3, 2025 | 25.59 | 25.84 | 25.50 | 25.50 | 25.50 | -0.77% | 7,170 |
| Oct 31, 2025 | 25.93 | 26.00 | 25.61 | 25.70 | 25.70 | -0.70% | 16,625 |
| Oct 30, 2025 | 26.06 | 26.12 | 25.80 | 25.88 | 25.88 | -0.31% | 155 |
| Oct 29, 2025 | 26.17 | 26.54 | 25.88 | 25.96 | 25.96 | -2.04% | 197 |
| Oct 28, 2025 | 26.62 | 26.66 | 26.42 | 26.50 | 26.50 | -0.75% | 128,693 |
| Oct 27, 2025 | 27.07 | 27.14 | 26.52 | 26.70 | 26.70 | -0.96% | 76 |
| Oct 24, 2025 | 27.16 | 27.24 | 26.56 | 26.96 | 26.96 | -0.15% | 213 |
| Oct 23, 2025 | 26.72 | 27.00 | 26.52 | 27.00 | 27.00 | 0.75% | 10,246 |
| Oct 22, 2025 | 26.66 | 26.98 | 26.52 | 26.80 | 26.80 | - | 22,077 |
| Oct 21, 2025 | 26.32 | 26.80 | 26.08 | 26.80 | 26.80 | 2.06% | 34,117 |
| Oct 20, 2025 | 26.19 | 26.38 | 26.06 | 26.26 | 26.26 | 0.84% | 64,423 |
| Oct 17, 2025 | 26.10 | 26.31 | 25.66 | 26.04 | 26.04 | -0.15% | 37,144 |
| Oct 16, 2025 | 26.08 | 26.36 | 25.82 | 26.08 | 26.08 | 0.31% | 16,470 |
| Oct 15, 2025 | 26.34 | 26.42 | 26.00 | 26.00 | 26.00 | -0.72% | 85,823 |