Wienerberger AG (WBRBY)
OTCMKTS · Delayed Price · Currency is USD
5.35
-0.16 (-2.90%)
At close: Jun 2, 2026
WBRBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 1, 2026 | 5.49 | 5.66 | 5.49 | 5.51 | 5.51 | -2.65% | 11,323 |
| May 29, 2026 | 5.65 | 5.72 | 5.53 | 5.66 | 5.66 | 2.63% | 12,413 |
| May 28, 2026 | 5.29 | 5.65 | 5.29 | 5.52 | 5.52 | 1.57% | 5,983 |
| May 27, 2026 | 5.35 | 5.72 | 5.35 | 5.43 | 5.43 | -0.37% | 4,634 |
| May 26, 2026 | 5.44 | 5.60 | 5.33 | 5.45 | 5.45 | 7.71% | 16,106 |
| May 22, 2026 | 4.95 | 5.24 | 4.95 | 5.06 | 5.06 | -4.80% | 8,494 |
| May 21, 2026 | 5.36 | 5.37 | 5.26 | 5.32 | 5.32 | 1.05% | 10,896 |
| May 20, 2026 | 5.31 | 5.31 | 5.20 | 5.26 | 5.26 | -0.59% | 12,637 |
| May 19, 2026 | 5.23 | 5.29 | 5.18 | 5.29 | 5.29 | 2.54% | 6,264 |
| May 18, 2026 | 5.13 | 5.32 | 5.13 | 5.16 | 5.16 | -1.90% | 15,095 |
| May 15, 2026 | 5.23 | 5.26 | 5.09 | 5.26 | 5.26 | -2.41% | 15,616 |
| May 14, 2026 | 5.36 | 5.49 | 5.35 | 5.39 | 5.39 | 0.75% | 6,270 |
| May 13, 2026 | 5.10 | 5.35 | 4.92 | 5.35 | 5.35 | 0.10% | 7,283 |
| May 12, 2026 | 5.53 | 5.87 | 5.45 | 5.46 | 5.34 | -9.00% | 4,992 |
| May 11, 2026 | 5.96 | 6.00 | 5.65 | 6.00 | 5.87 | 7.14% | 12,248 |
| May 8, 2026 | 6.04 | 6.05 | 5.60 | 5.60 | 5.48 | -1.75% | 13,000 |
| May 7, 2026 | 5.75 | 5.95 | 5.70 | 5.70 | 5.58 | 1.79% | 12,816 |
| May 6, 2026 | 5.71 | 6.01 | 5.60 | 5.60 | 5.48 | 1.48% | 7,729 |
| May 5, 2026 | 5.30 | 5.65 | 5.30 | 5.52 | 5.40 | -1.81% | 16,762 |
| May 4, 2026 | 5.80 | 5.81 | 5.62 | 5.62 | 5.50 | -4.91% | 19,114 |
| May 1, 2026 | 5.77 | 5.91 | 5.59 | 5.91 | 5.79 | 6.29% | 17,123 |
| Apr 30, 2026 | 5.83 | 5.86 | 5.56 | 5.56 | 5.44 | -1.68% | 7,416 |
| Apr 29, 2026 | 5.46 | 5.66 | 5.46 | 5.66 | 5.54 | -1.44% | 1,073 |
| Apr 28, 2026 | 5.87 | 5.88 | 5.55 | 5.74 | 5.62 | 1.55% | 26,326 |
| Apr 27, 2026 | 5.64 | 5.85 | 5.64 | 5.65 | 5.53 | 2.91% | 20,770 |
| Apr 24, 2026 | 5.58 | 5.62 | 5.49 | 5.49 | 5.37 | -3.00% | 11,551 |
| Apr 23, 2026 | 5.90 | 5.90 | 5.54 | 5.66 | 5.54 | -2.08% | 14,032 |
| Apr 22, 2026 | 5.73 | 5.88 | 5.55 | 5.78 | 5.66 | - | 5,518 |
| Apr 21, 2026 | 5.85 | 6.01 | 5.78 | 5.78 | 5.66 | 7.64% | 7,243 |
| Apr 20, 2026 | 5.70 | 6.03 | 5.37 | 5.37 | 5.26 | -7.89% | 58,241 |
| Apr 17, 2026 | 6.31 | 6.31 | 5.83 | 5.83 | 5.71 | 4.86% | 10,060 |
| Apr 16, 2026 | 5.60 | 5.96 | 5.56 | 5.56 | 5.44 | -4.14% | 6,088 |
| Apr 15, 2026 | 5.51 | 5.84 | 5.51 | 5.80 | 5.68 | 2.29% | 2,812 |
| Apr 14, 2026 | 5.71 | 5.92 | 5.67 | 5.67 | 5.55 | -3.24% | 3,647 |
| Apr 13, 2026 | 5.89 | 5.92 | 5.72 | 5.86 | 5.74 | 1.38% | 133,838 |
| Apr 10, 2026 | 6.13 | 6.13 | 5.78 | 5.78 | 5.66 | 2.30% | 8,763 |
| Apr 9, 2026 | 5.84 | 5.84 | 5.45 | 5.65 | 5.53 | -3.25% | 7,446 |
| Apr 8, 2026 | 5.62 | 5.84 | 5.49 | 5.84 | 5.72 | 9.77% | 10,908 |
| Apr 7, 2026 | 5.30 | 5.33 | 5.25 | 5.32 | 5.21 | 0.38% | 12,410 |
| Apr 6, 2026 | 5.34 | 5.48 | 5.19 | 5.30 | 5.19 | -1.30% | 34,715 |
| Apr 2, 2026 | 5.35 | 5.37 | 5.18 | 5.37 | 5.26 | 0.94% | 9,093 |
| Apr 1, 2026 | 5.31 | 5.48 | 5.11 | 5.32 | 5.21 | - | 11,674 |
| Mar 31, 2026 | 5.16 | 5.32 | 5.03 | 5.32 | 5.21 | 8.13% | 12,514 |
| Mar 30, 2026 | 4.78 | 5.13 | 4.78 | 4.92 | 4.82 | -4.84% | 8,788 |
| Mar 27, 2026 | 5.16 | 5.22 | 4.95 | 5.17 | 5.06 | 2.38% | 18,136 |
| Mar 26, 2026 | 5.22 | 5.34 | 5.05 | 5.05 | 4.94 | -2.70% | 19,931 |
| Mar 25, 2026 | 5.18 | 5.37 | 5.18 | 5.19 | 5.08 | 4.47% | 16,255 |
| Mar 24, 2026 | 4.98 | 4.98 | 4.97 | 4.97 | 4.86 | 0.61% | 5,478 |
| Mar 23, 2026 | 4.90 | 5.30 | 4.90 | 4.94 | 4.83 | -1.83% | 12,752 |
| Mar 20, 2026 | 5.13 | 5.15 | 4.97 | 5.03 | 4.92 | -1.85% | 10,192 |