Skip to main content
logo
Wienerberger AG (LON:0MKZ)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in EUR
17.92
+0.13 (0.76%)
At close: Nov 10, 2026

LON:0MKZ Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 10, 202617.9918.2017.8217.9217.920.76%31,644
Nov 9, 202617.3317.8417.2617.7817.782.63%4,311
Nov 6, 202617.5817.7017.1617.3317.33-2.56%112,909
Nov 5, 202617.9418.2617.6017.7817.780.45%6,728
Nov 4, 202616.9017.8416.8517.7017.703.81%317
Nov 3, 202616.8517.3116.7517.0517.051.19%199
Nov 2, 202616.4016.8916.2116.8516.852.81%10,361
Oct 30, 202616.4616.6016.3616.3916.39-0.36%30,353
Oct 29, 202616.3016.5416.0716.4516.450.80%32,810
Oct 28, 202616.2616.5516.1816.3216.32-0.18%474
Oct 27, 202616.3916.3815.9016.3516.350.18%8,435
Oct 26, 202616.3216.3216.3216.3216.320.96%20
Oct 23, 202616.1916.4216.0416.1716.170.28%268,389
Oct 22, 202616.0416.1315.9016.1216.12-0.36%12,716
Oct 21, 202616.2616.1915.9716.1816.18-0.32%2,097
Oct 20, 202616.0716.3515.8216.2316.231.25%82
Oct 19, 202616.1016.1815.8216.0316.03-0.50%3,821
Oct 16, 202616.0116.2515.9116.1116.110.50%4,978
Oct 15, 202615.8316.3215.6016.0316.032.10%37,459
Oct 14, 202615.3715.8215.3515.7015.702.66%7,956
Oct 13, 202615.4515.6815.2415.2915.29-0.75%3,471
Oct 12, 202615.6115.6715.3215.4115.41-0.71%25,841
Oct 9, 202615.4915.8615.4115.5215.520.84%4,208
Oct 8, 202615.3315.4415.0115.3915.39-0.71%63,036
Oct 7, 202615.8516.0015.5015.5015.50-3.49%10,523
Oct 6, 202616.0016.6515.6116.0616.06-4.23%31,118
Oct 5, 202616.7716.8016.5616.7716.77-47,159
Oct 2, 202616.7316.9916.6016.7716.770.84%52,587
Oct 1, 202617.1217.3416.5716.6316.63-3.03%4,786
Sep 30, 202617.4517.5917.0617.1517.15-2.17%7,161
Sep 29, 202617.7618.0317.5217.5317.53-1.52%5,338
Sep 28, 202617.4218.0017.3517.8017.802.89%12,589
Sep 25, 202617.2217.3817.1217.3017.300.76%13,435
Sep 24, 202617.5217.5417.1317.1717.17-2.39%12,492
Sep 23, 202618.2018.2417.5017.5917.59-2.22%4,262
Sep 22, 202617.5218.1317.3617.9917.992.74%4,245
Sep 21, 202617.5617.6317.3517.5117.510.98%691
Sep 18, 202617.8317.9417.3017.3417.34-3.72%25,180
Sep 17, 202617.9518.0817.8218.0118.011.58%10,755
Sep 16, 202617.6917.7917.3517.7317.730.80%940
Sep 15, 202617.6917.8417.3817.5917.59-2,161
Sep 14, 202618.0518.1017.5817.5917.59-3.62%19,067
Sep 11, 202618.0618.3518.0818.2518.250.55%35,532
Sep 10, 202618.5618.6618.0618.1518.15-3.10%4,698
Sep 9, 202619.1319.2618.6718.7318.73-2.95%14,874
Sep 8, 202619.3419.4019.0219.3019.30-0.77%3,712
Sep 7, 202619.2919.5219.2319.4519.450.93%709
Sep 4, 202618.6819.3718.6519.2719.273.21%282
Sep 3, 202618.7518.9518.4818.6718.67-0.53%643
Sep 2, 202619.1519.2018.7018.7718.77-2.14%37,553