Wienerberger AG (WBRBY)
OTCMKTS · Delayed Price · Currency is USD
6.77
+0.04 (0.64%)
Sep 8, 2025, 10:43 AM EDT
Wienerberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 6.55 | 7.05 | 6.55 | 6.72 | 6.72 | -2.79% | 9,609 |
| Sep 4, 2025 | 6.96 | 7.04 | 6.56 | 6.92 | 6.92 | 1.24% | 5,611 |
| Sep 3, 2025 | 6.85 | 6.86 | 6.61 | 6.83 | 6.83 | 0.59% | 7,246 |
| Sep 2, 2025 | 6.60 | 7.00 | 6.60 | 6.79 | 6.79 | -3.69% | 19,067 |
| Aug 29, 2025 | 7.13 | 7.21 | 6.80 | 7.05 | 7.05 | -2.40% | 6,102 |
| Aug 28, 2025 | 7.25 | 7.25 | 6.90 | 7.22 | 7.22 | 3.04% | 5,400 |
| Aug 27, 2025 | 7.20 | 7.20 | 6.84 | 7.01 | 7.01 | 0.86% | 7,177 |
| Aug 26, 2025 | 7.29 | 7.30 | 6.95 | 6.95 | 6.95 | -6.08% | 5,186 |
| Aug 25, 2025 | 7.38 | 7.72 | 7.38 | 7.40 | 7.40 | -1.07% | 5,331 |
| Aug 22, 2025 | 7.28 | 7.60 | 7.28 | 7.48 | 7.48 | -1.58% | 4,506 |
| Aug 21, 2025 | 7.35 | 7.60 | 7.15 | 7.60 | 7.60 | -0.39% | 10,458 |
| Aug 20, 2025 | 7.63 | 7.72 | 7.55 | 7.63 | 7.63 | -1.41% | 4,141 |
| Aug 19, 2025 | 7.48 | 7.74 | 7.48 | 7.74 | 7.74 | 1.16% | 4,128 |
| Aug 18, 2025 | 7.64 | 7.65 | 7.32 | 7.65 | 7.65 | 4.51% | 9,382 |
| Aug 15, 2025 | 7.36 | 7.55 | 7.32 | 7.32 | 7.32 | -4.31% | 2,847 |
| Aug 14, 2025 | 7.26 | 7.65 | 7.26 | 7.65 | 7.65 | 2.00% | 7,202 |
| Aug 13, 2025 | 7.48 | 7.50 | 7.33 | 7.50 | 7.50 | 2.32% | 7,086 |
| Aug 12, 2025 | 7.36 | 7.43 | 7.29 | 7.33 | 7.33 | 1.81% | 2,741 |
| Aug 11, 2025 | 7.58 | 7.58 | 7.20 | 7.20 | 7.20 | -0.69% | 5,329 |
| Aug 8, 2025 | 7.54 | 7.61 | 7.07 | 7.25 | 7.25 | 2.81% | 15,175 |
| Aug 7, 2025 | 7.25 | 7.41 | 7.01 | 7.05 | 7.05 | 10.53% | 4,729 |
| Aug 6, 2025 | 7.08 | 7.08 | 6.37 | 6.38 | 6.38 | -5.48% | 5,184 |
| Aug 5, 2025 | 6.82 | 6.91 | 6.33 | 6.75 | 6.75 | 1.96% | 14,282 |
| Aug 4, 2025 | 6.84 | 6.84 | 6.62 | 6.62 | 6.62 | 3.44% | 6,707 |
| Aug 1, 2025 | 6.44 | 6.70 | 6.40 | 6.40 | 6.40 | -6.02% | 11,877 |
| Jul 31, 2025 | 6.79 | 6.81 | 6.70 | 6.81 | 6.81 | 1.49% | 33,179 |
| Jul 30, 2025 | 7.02 | 7.02 | 6.71 | 6.71 | 6.71 | -6.42% | 4,942 |
| Jul 29, 2025 | 6.91 | 7.17 | 6.66 | 7.17 | 7.17 | 1.70% | 67,593 |
| Jul 28, 2025 | 6.99 | 7.05 | 6.89 | 7.05 | 7.05 | -2.62% | 24,793 |
| Jul 25, 2025 | 7.23 | 7.33 | 6.88 | 7.24 | 7.24 | 3.35% | 99,635 |
| Jul 24, 2025 | 6.88 | 7.26 | 6.88 | 7.01 | 7.01 | 1.26% | 3,616 |
| Jul 23, 2025 | 7.02 | 7.12 | 6.83 | 6.92 | 6.92 | -0.23% | 4,730 |
| Jul 22, 2025 | 6.97 | 6.97 | 6.64 | 6.93 | 6.93 | 0.20% | 4,139 |
| Jul 21, 2025 | 7.02 | 7.11 | 6.75 | 6.92 | 6.92 | -0.14% | 10,699 |
| Jul 18, 2025 | 6.81 | 7.01 | 6.63 | 6.93 | 6.93 | 2.51% | 2,996 |
| Jul 17, 2025 | 6.81 | 6.87 | 6.71 | 6.76 | 6.76 | 2.53% | 10,558 |
| Jul 16, 2025 | 6.78 | 6.85 | 6.56 | 6.59 | 6.59 | -4.03% | 15,768 |
| Jul 15, 2025 | 6.98 | 6.98 | 6.77 | 6.87 | 6.87 | 0.29% | 6,048 |
| Jul 14, 2025 | 7.03 | 7.08 | 6.71 | 6.85 | 6.85 | -2.95% | 3,895 |
| Jul 11, 2025 | 6.92 | 7.25 | 6.92 | 7.06 | 7.06 | -2.65% | 2,613 |
| Jul 10, 2025 | 7.32 | 7.34 | 7.15 | 7.25 | 7.25 | -0.68% | 4,655 |
| Jul 9, 2025 | 7.24 | 7.30 | 6.99 | 7.30 | 7.30 | 0.27% | 4,975 |
| Jul 8, 2025 | 6.93 | 7.28 | 6.78 | 7.28 | 7.28 | 7.69% | 7,089 |
| Jul 7, 2025 | 6.88 | 7.13 | 6.76 | 6.76 | 6.76 | -9.87% | 8,271 |
| Jul 3, 2025 | 7.34 | 7.50 | 7.24 | 7.50 | 7.50 | -0.13% | 32,879 |
| Jul 2, 2025 | 7.43 | 7.58 | 7.43 | 7.51 | 7.51 | 3.37% | 1,130 |
| Jul 1, 2025 | 7.32 | 7.37 | 7.27 | 7.27 | 7.27 | -5.03% | 2,526 |
| Jun 30, 2025 | 7.32 | 7.65 | 7.32 | 7.65 | 7.65 | 2.57% | 21,355 |
| Jun 27, 2025 | 7.49 | 7.70 | 7.11 | 7.46 | 7.46 | 2.02% | 7,694 |
| Jun 26, 2025 | 7.35 | 7.35 | 6.98 | 7.31 | 7.31 | 2.09% | 5,236 |