Wienerberger AG (WBRBY)
OTCMKTS · Delayed Price · Currency is USD
6.35
-0.03 (-0.45%)
Oct 7, 2025, 2:30 PM EDT
Wienerberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2025 | 6.26 | 6.57 | 6.26 | 6.38 | 6.38 | -5.20% | 13,575 |
| Oct 3, 2025 | 6.64 | 6.73 | 6.28 | 6.73 | 6.73 | 8.03% | 14,079 |
| Oct 2, 2025 | 6.43 | 6.58 | 6.23 | 6.23 | 6.23 | -1.46% | 8,569 |
| Oct 1, 2025 | 6.48 | 6.49 | 6.31 | 6.32 | 6.32 | -4.21% | 6,031 |
| Sep 30, 2025 | 6.14 | 6.60 | 6.14 | 6.60 | 6.60 | 3.29% | 12,684 |
| Sep 29, 2025 | 6.34 | 6.51 | 6.11 | 6.39 | 6.39 | 0.87% | 10,329 |
| Sep 26, 2025 | 6.52 | 6.52 | 6.16 | 6.34 | 6.34 | -4.16% | 9,846 |
| Sep 25, 2025 | 6.65 | 6.74 | 6.52 | 6.61 | 6.61 | -4.20% | 16,127 |
| Sep 24, 2025 | 6.72 | 6.90 | 6.68 | 6.90 | 6.90 | 3.76% | 7,161 |
| Sep 23, 2025 | 6.75 | 6.99 | 6.65 | 6.65 | 6.65 | -0.89% | 5,257 |
| Sep 22, 2025 | 6.68 | 6.78 | 6.65 | 6.71 | 6.71 | 0.90% | 4,397 |
| Sep 19, 2025 | 6.68 | 6.76 | 6.65 | 6.65 | 6.65 | -0.75% | 6,079 |
| Sep 18, 2025 | 6.69 | 6.97 | 6.69 | 6.70 | 6.70 | -2.62% | 3,381 |
| Sep 17, 2025 | 6.83 | 6.96 | 6.65 | 6.88 | 6.88 | 1.78% | 15,002 |
| Sep 16, 2025 | 6.68 | 6.83 | 6.68 | 6.76 | 6.76 | 1.35% | 21,932 |
| Sep 15, 2025 | 6.91 | 6.96 | 6.66 | 6.67 | 6.67 | 0.15% | 49,165 |
| Sep 12, 2025 | 6.88 | 6.88 | 6.65 | 6.66 | 6.66 | 2.87% | 7,015 |
| Sep 11, 2025 | 6.57 | 6.84 | 6.46 | 6.47 | 6.47 | -4.65% | 10,291 |
| Sep 10, 2025 | 6.71 | 6.79 | 6.58 | 6.79 | 6.79 | 0.22% | 5,491 |
| Sep 9, 2025 | 6.78 | 6.78 | 6.78 | 6.78 | 6.78 | 0.07% | 2,211 |
| Sep 8, 2025 | 6.72 | 6.97 | 6.68 | 6.77 | 6.77 | 0.71% | 23,600 |
| 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 |