Wienerberger AG (WBRBY)
OTCMKTS · Delayed Price · Currency is USD
7.27
+0.01 (0.14%)
Feb 11, 2026, 9:30 AM EST
Wienerberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 11, 2026 | 7.26 | 7.27 | 7.19 | 7.27 | 7.27 | 0.11% | 1,657 |
| Feb 10, 2026 | 7.28 | 7.28 | 7.23 | 7.26 | 7.26 | 1.82% | 1,889 |
| Feb 9, 2026 | 6.86 | 7.13 | 6.86 | 7.13 | 7.13 | 4.39% | 3,909 |
| Feb 6, 2026 | 6.90 | 7.00 | 6.83 | 6.83 | 6.83 | 0.25% | 2,632 |
| Feb 5, 2026 | 6.80 | 6.93 | 6.70 | 6.82 | 6.82 | -0.80% | 3,765 |
| Feb 4, 2026 | 6.79 | 6.91 | 6.74 | 6.87 | 6.87 | 3.39% | 7,280 |
| Feb 3, 2026 | 6.81 | 6.81 | 6.65 | 6.65 | 6.65 | -1.70% | 1,493 |
| Feb 2, 2026 | 6.49 | 6.79 | 6.49 | 6.76 | 6.76 | 1.96% | 60,385 |
| Jan 30, 2026 | 6.76 | 6.76 | 6.43 | 6.63 | 6.63 | -0.15% | 7,437 |
| Jan 29, 2026 | 6.61 | 6.74 | 6.52 | 6.64 | 6.64 | -3.42% | 5,800 |
| Jan 28, 2026 | 6.59 | 6.88 | 6.59 | 6.88 | 6.88 | -1.08% | 1,050 |
| Jan 27, 2026 | 6.79 | 6.95 | 6.73 | 6.95 | 6.95 | 3.89% | 33,891 |
| Jan 26, 2026 | 6.36 | 6.81 | 6.36 | 6.69 | 6.69 | 2.45% | 6,569 |
| Jan 23, 2026 | 6.55 | 6.74 | 6.42 | 6.53 | 6.53 | 0.31% | 10,100 |
| Jan 22, 2026 | 6.42 | 6.75 | 6.42 | 6.51 | 6.51 | -0.08% | 6,836 |
| Jan 21, 2026 | 6.49 | 6.53 | 6.49 | 6.52 | 6.52 | 4.24% | 11,309 |
| Jan 20, 2026 | 6.49 | 6.49 | 6.25 | 6.25 | 6.25 | -4.73% | 13,806 |
| Jan 16, 2026 | 6.70 | 6.70 | 6.56 | 6.56 | 6.56 | -0.30% | 7,629 |
| Jan 15, 2026 | 6.70 | 6.76 | 6.58 | 6.58 | 6.58 | -3.04% | 3,321 |
| Jan 14, 2026 | 6.72 | 6.93 | 6.72 | 6.79 | 6.79 | 0.01% | 8,572 |
| Jan 13, 2026 | 6.59 | 6.79 | 6.41 | 6.79 | 6.79 | -1.67% | 3,330 |
| Jan 12, 2026 | 6.79 | 6.90 | 6.70 | 6.90 | 6.90 | 2.83% | 20,620 |
| Jan 9, 2026 | 6.87 | 6.89 | 6.71 | 6.71 | 6.71 | -3.59% | 4,737 |
| Jan 8, 2026 | 6.86 | 6.96 | 6.79 | 6.96 | 6.96 | -0.57% | 9,634 |
| Jan 7, 2026 | 6.67 | 7.03 | 6.67 | 7.00 | 7.00 | 3.86% | 3,618 |
| Jan 6, 2026 | 6.85 | 6.98 | 6.74 | 6.74 | 6.74 | -5.07% | 2,736 |
| Jan 5, 2026 | 7.06 | 7.11 | 6.85 | 7.10 | 7.10 | 1.36% | 41,581 |
| Jan 2, 2026 | 7.12 | 7.18 | 6.92 | 7.01 | 7.01 | -2.65% | 6,936 |
| Dec 31, 2025 | 7.00 | 7.33 | 7.00 | 7.20 | 7.20 | 1.21% | 2,444 |
| Dec 30, 2025 | 7.28 | 7.28 | 7.11 | 7.11 | 7.11 | 0.71% | 3,127 |
| Dec 29, 2025 | 6.90 | 7.18 | 6.90 | 7.06 | 7.06 | -0.70% | 9,457 |
| Dec 26, 2025 | 7.06 | 7.26 | 6.87 | 7.11 | 7.11 | -0.42% | 7,676 |
| Dec 24, 2025 | 7.14 | 7.14 | 7.14 | 7.14 | 7.14 | -0.27% | 419 |
| Dec 23, 2025 | 7.12 | 7.17 | 6.76 | 7.16 | 7.16 | 4.06% | 7,886 |
| Dec 22, 2025 | 6.85 | 7.17 | 6.85 | 6.88 | 6.88 | -3.64% | 26,083 |
| Dec 19, 2025 | 6.82 | 7.22 | 6.82 | 7.14 | 7.14 | 3.03% | 12,667 |
| Dec 18, 2025 | 7.19 | 7.19 | 6.93 | 6.93 | 6.93 | -2.26% | 9,141 |
| Dec 17, 2025 | 7.22 | 7.23 | 7.08 | 7.09 | 7.09 | -1.39% | 9,489 |
| Dec 16, 2025 | 7.23 | 7.26 | 7.15 | 7.19 | 7.19 | 2.71% | 3,582 |
| Dec 15, 2025 | 6.93 | 7.02 | 6.83 | 7.00 | 7.00 | 1.82% | 18,568 |
| Dec 12, 2025 | 6.86 | 6.97 | 6.85 | 6.88 | 6.88 | 0.36% | 9,386 |
| Dec 11, 2025 | 6.55 | 6.89 | 6.55 | 6.85 | 6.85 | 4.42% | 17,673 |
| Dec 10, 2025 | 6.45 | 6.69 | 6.37 | 6.56 | 6.56 | 0.74% | 9,650 |
| Dec 9, 2025 | 6.53 | 6.57 | 6.51 | 6.51 | 6.51 | -3.81% | 5,243 |
| Dec 8, 2025 | 6.85 | 6.85 | 6.60 | 6.77 | 6.77 | 0.30% | 25,970 |
| Dec 5, 2025 | 6.57 | 6.87 | 6.57 | 6.75 | 6.75 | 3.13% | 24,793 |
| Dec 4, 2025 | 6.46 | 6.73 | 6.40 | 6.55 | 6.54 | -1.13% | 13,937 |
| Dec 3, 2025 | 6.44 | 6.63 | 6.44 | 6.62 | 6.62 | -0.45% | 11,622 |
| Dec 2, 2025 | 6.70 | 6.73 | 6.57 | 6.65 | 6.65 | -1.34% | 3,406 |
| Dec 1, 2025 | 6.91 | 6.99 | 6.74 | 6.74 | 6.74 | -3.02% | 39,186 |