Wienerberger AG (WBRBY)
OTCMKTS · Delayed Price · Currency is USD
5.17
+0.12 (2.38%)
At close: Mar 27, 2026
WBRBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 5.16 | 5.22 | 4.95 | 5.17 | 5.17 | 2.38% | 18,136 |
| Mar 26, 2026 | 5.22 | 5.34 | 5.05 | 5.05 | 5.05 | -2.70% | 19,931 |
| Mar 25, 2026 | 5.18 | 5.37 | 5.18 | 5.19 | 5.19 | 4.47% | 16,255 |
| Mar 24, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.97 | 0.61% | 5,478 |
| Mar 23, 2026 | 4.90 | 5.30 | 4.90 | 4.94 | 4.94 | -1.83% | 12,752 |
| Mar 20, 2026 | 5.13 | 5.15 | 4.97 | 5.03 | 5.03 | -1.85% | 10,192 |
| Mar 19, 2026 | 5.11 | 5.17 | 5.10 | 5.13 | 5.13 | -4.30% | 6,336 |
| Mar 18, 2026 | 5.43 | 5.43 | 5.20 | 5.36 | 5.36 | -1.20% | 59,018 |
| Mar 17, 2026 | 5.44 | 5.44 | 5.14 | 5.42 | 5.42 | 2.05% | 24,526 |
| Mar 16, 2026 | 5.28 | 5.37 | 5.24 | 5.31 | 5.31 | 1.35% | 6,550 |
| Mar 13, 2026 | 5.10 | 5.40 | 5.10 | 5.24 | 5.24 | -3.62% | 7,841 |
| Mar 12, 2026 | 5.35 | 5.55 | 5.35 | 5.44 | 5.44 | -2.74% | 142,026 |
| Mar 11, 2026 | 5.64 | 5.90 | 5.46 | 5.59 | 5.59 | 0.45% | 11,573 |
| Mar 10, 2026 | 5.49 | 5.69 | 5.49 | 5.57 | 5.57 | -0.98% | 58,302 |
| Mar 9, 2026 | 5.52 | 5.62 | 5.31 | 5.62 | 5.62 | -2.09% | 12,710 |
| Mar 6, 2026 | 5.74 | 5.75 | 5.69 | 5.74 | 5.74 | -5.59% | 5,432 |
| Mar 5, 2026 | 5.67 | 6.11 | 5.67 | 6.08 | 6.08 | 0.66% | 21,016 |
| Mar 4, 2026 | 5.99 | 6.13 | 5.99 | 6.04 | 6.04 | -0.49% | 8,436 |
| Mar 3, 2026 | 6.01 | 6.07 | 5.88 | 6.07 | 6.07 | -2.72% | 10,727 |
| Mar 2, 2026 | 6.05 | 6.35 | 6.05 | 6.24 | 6.24 | -7.42% | 6,003 |
| Feb 27, 2026 | 6.45 | 6.74 | 6.36 | 6.74 | 6.74 | 2.90% | 4,983 |
| Feb 26, 2026 | 6.58 | 6.59 | 6.21 | 6.55 | 6.55 | -0.76% | 13,837 |
| Feb 25, 2026 | 6.48 | 6.68 | 6.31 | 6.60 | 6.60 | 1.69% | 5,372 |
| Feb 24, 2026 | 6.61 | 6.65 | 6.49 | 6.49 | 6.49 | -10.36% | 3,513 |
| Feb 23, 2026 | 7.28 | 7.28 | 6.97 | 7.24 | 7.24 | 3.43% | 11,835 |
| Feb 20, 2026 | 7.06 | 7.10 | 6.99 | 7.00 | 7.00 | -2.51% | 1,822 |
| Feb 19, 2026 | 7.09 | 7.18 | 6.93 | 7.18 | 7.18 | 0.84% | 3,199 |
| Feb 18, 2026 | 6.84 | 7.22 | 6.84 | 7.12 | 7.12 | 1.71% | 2,322 |
| Feb 17, 2026 | 7.00 | 7.00 | 6.75 | 7.00 | 7.00 | -3.05% | 6,157 |
| Feb 13, 2026 | 6.94 | 7.22 | 6.94 | 7.22 | 7.22 | 2.56% | 6,593 |
| Feb 12, 2026 | 6.95 | 7.24 | 6.95 | 7.04 | 7.04 | -3.16% | 6,079 |
| 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 |