Wienerberger AG (WBRBY)
OTCMKTS · Delayed Price · Currency is USD
3.970
+0.180 (4.75%)
Nov 9, 2026, 3:58 PM EST
WBRBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 4.00 | 4.01 | 3.97 | 3.97 | 3.97 | 4.75% | 49,618 |
| Nov 6, 2026 | 3.71 | 3.86 | 3.71 | 3.79 | 3.79 | -3.56% | 20,437 |
| Nov 5, 2026 | 4.05 | 4.05 | 3.88 | 3.93 | 3.93 | 0.51% | 11,972 |
| Nov 4, 2026 | 3.90 | 3.98 | 3.87 | 3.91 | 3.91 | 2.09% | 6,540 |
| Nov 3, 2026 | 3.63 | 3.85 | 3.63 | 3.83 | 3.83 | 2.96% | 15,973 |
| Nov 2, 2026 | 3.42 | 3.80 | 3.42 | 3.72 | 3.72 | 1.36% | 10,488 |
| Oct 30, 2026 | 3.67 | 3.67 | 3.56 | 3.67 | 3.67 | 1.38% | 22,305 |
| Oct 29, 2026 | 3.66 | 3.70 | 3.62 | 3.62 | 3.62 | 1.12% | 6,151 |
| Oct 28, 2026 | 3.70 | 3.70 | 3.58 | 3.58 | 3.58 | -0.83% | 33,875 |
| Oct 27, 2026 | 3.63 | 3.69 | 3.61 | 3.61 | 3.61 | 0.56% | 14,668 |
| Oct 26, 2026 | 3.48 | 3.63 | 3.48 | 3.59 | 3.59 | -0.77% | 32,117 |
| Oct 23, 2026 | 3.56 | 3.65 | 3.54 | 3.62 | 3.62 | 1.63% | 6,354 |
| Oct 22, 2026 | 3.38 | 3.59 | 3.38 | 3.56 | 3.56 | -2.47% | 13,828 |
| Oct 21, 2026 | 3.32 | 3.66 | 3.32 | 3.65 | 3.65 | -0.54% | 11,329 |
| Oct 20, 2026 | 3.36 | 3.67 | 3.36 | 3.67 | 3.67 | 1.66% | 11,805 |
| Oct 19, 2026 | 3.52 | 3.61 | 3.52 | 3.61 | 3.61 | 0.28% | 29,715 |
| Oct 16, 2026 | 3.68 | 3.68 | 3.44 | 3.60 | 3.60 | 2.04% | 157,316 |
| Oct 15, 2026 | 3.40 | 3.58 | 3.40 | 3.53 | 3.53 | 2.56% | 19,440 |
| Oct 14, 2026 | 3.48 | 3.49 | 3.44 | 3.44 | 3.44 | -0.58% | 11,401 |
| Oct 13, 2026 | 3.38 | 3.46 | 3.38 | 3.46 | 3.46 | 2.25% | 8,375 |
| Oct 12, 2026 | 3.44 | 3.44 | 3.38 | 3.38 | 3.38 | -1.92% | 26,202 |
| Oct 9, 2026 | 3.40 | 3.47 | 3.35 | 3.45 | 3.45 | 2.07% | 9,852 |
| Oct 8, 2026 | 3.33 | 3.45 | 3.33 | 3.38 | 3.38 | 1.81% | 7,940 |
| Oct 7, 2026 | 3.44 | 3.44 | 3.32 | 3.32 | 3.32 | -7.52% | 6,567 |
| Oct 6, 2026 | 3.68 | 3.68 | 3.59 | 3.59 | 3.59 | -2.18% | 14,550 |
| Oct 5, 2026 | 3.71 | 3.75 | 3.67 | 3.67 | 3.67 | -2.13% | 38,923 |
| Oct 2, 2026 | 3.77 | 3.82 | 3.74 | 3.75 | 3.75 | 0.81% | 12,089 |
| Oct 1, 2026 | 3.82 | 3.99 | 3.72 | 3.72 | 3.72 | -4.12% | 13,724 |
| Sep 30, 2026 | 3.93 | 4.04 | 3.85 | 3.88 | 3.88 | -0.77% | 8,191 |
| Sep 29, 2026 | 3.92 | 3.99 | 3.91 | 3.91 | 3.91 | -2.74% | 8,732 |
| Sep 28, 2026 | 3.92 | 4.02 | 3.92 | 4.02 | 4.02 | 2.03% | 34,968 |
| Sep 25, 2026 | 3.94 | 3.96 | 3.93 | 3.94 | 3.94 | 0.77% | 19,136 |
| Sep 24, 2026 | 3.98 | 3.98 | 3.90 | 3.91 | 3.91 | -3.69% | 21,214 |
| Sep 23, 2026 | 4.05 | 4.06 | 3.96 | 4.06 | 4.06 | -0.49% | 8,536 |
| Sep 22, 2026 | 4.05 | 4.16 | 4.04 | 4.08 | 4.08 | 0.49% | 8,820 |
| Sep 21, 2026 | 4.09 | 4.09 | 3.99 | 4.06 | 4.06 | 1.00% | 19,407 |
| Sep 18, 2026 | 4.05 | 4.05 | 3.97 | 4.02 | 4.02 | -1.47% | 14,470 |
| Sep 17, 2026 | 4.12 | 4.17 | 4.08 | 4.08 | 4.08 | 1.49% | 13,485 |
| Sep 16, 2026 | 4.09 | 4.10 | 4.02 | 4.02 | 4.02 | - | 18,289 |
| Sep 15, 2026 | 4.04 | 4.07 | 4.02 | 4.02 | 4.02 | -1.59% | 166,960 |
| Sep 14, 2026 | 4.11 | 4.11 | 4.06 | 4.09 | 4.09 | -4.78% | 16,811 |
| Sep 11, 2026 | 4.29 | 4.29 | 4.15 | 4.29 | 4.29 | 2.02% | 17,966 |
| Sep 10, 2026 | 4.31 | 4.31 | 4.21 | 4.21 | 4.21 | -4.32% | 14,452 |
| Sep 9, 2026 | 4.38 | 4.44 | 4.38 | 4.40 | 4.40 | 0.34% | 12,211 |
| Sep 8, 2026 | 4.34 | 4.52 | 4.34 | 4.38 | 4.38 | -1.13% | 15,034 |
| Sep 4, 2026 | 4.55 | 4.55 | 4.42 | 4.43 | 4.43 | 2.78% | 12,202 |
| Sep 3, 2026 | 4.21 | 4.38 | 4.21 | 4.31 | 4.31 | -1.15% | 16,560 |
| Sep 2, 2026 | 4.39 | 4.39 | 4.36 | 4.36 | 4.36 | - | 15,975 |
| Sep 1, 2026 | 4.37 | 4.44 | 4.36 | 4.36 | 4.36 | -4.39% | 10,022 |
| Aug 31, 2026 | 4.48 | 4.62 | 4.48 | 4.56 | 4.56 | -1.72% | 14,217 |