Wienerberger AG (WBRBY)
OTCMKTS · Delayed Price · Currency is USD
4.930
+0.090 (1.86%)
Aug 11, 2026, 10:58 AM EST
WBRBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 4.90 | 4.96 | 4.83 | 4.84 | 4.84 | 1.68% | 8,722 |
| Aug 7, 2026 | 5.01 | 5.20 | 4.76 | 4.76 | 4.76 | -2.86% | 9,026 |
| Aug 6, 2026 | 5.12 | 5.15 | 4.90 | 4.90 | 4.90 | 2.94% | 18,567 |
| Aug 5, 2026 | 4.80 | 5.11 | 4.76 | 4.76 | 4.76 | 1.06% | 6,064 |
| Aug 4, 2026 | 4.76 | 4.95 | 4.71 | 4.71 | 4.71 | -4.46% | 8,223 |
| Aug 3, 2026 | 5.13 | 5.13 | 4.84 | 4.93 | 4.93 | 7.41% | 10,762 |
| Jul 31, 2026 | 4.63 | 4.79 | 4.59 | 4.59 | 4.59 | -4.77% | 17,695 |
| Jul 30, 2026 | 4.86 | 4.91 | 4.75 | 4.82 | 4.82 | 4.78% | 10,485 |
| Jul 29, 2026 | 4.58 | 4.72 | 4.58 | 4.60 | 4.60 | -1.60% | 3,156 |
| Jul 28, 2026 | 4.69 | 4.74 | 4.60 | 4.68 | 4.68 | 0.75% | 6,989 |
| Jul 27, 2026 | 4.38 | 4.64 | 4.38 | 4.64 | 4.64 | 2.31% | 33,120 |
| Jul 24, 2026 | 4.60 | 4.65 | 4.47 | 4.54 | 4.54 | -3.92% | 14,614 |
| Jul 23, 2026 | 4.75 | 4.75 | 4.61 | 4.72 | 4.72 | -2.88% | 15,359 |
| Jul 22, 2026 | 4.65 | 4.93 | 4.61 | 4.86 | 4.86 | -2.61% | 7,913 |
| Jul 21, 2026 | 4.84 | 4.99 | 4.74 | 4.99 | 4.99 | 0.20% | 19,154 |
| Jul 20, 2026 | 5.09 | 5.19 | 4.98 | 4.98 | 4.98 | -2.54% | 86,458 |
| Jul 17, 2026 | 5.17 | 5.23 | 5.02 | 5.11 | 5.11 | -2.67% | 27,515 |
| Jul 16, 2026 | 5.05 | 5.25 | 5.05 | 5.25 | 5.25 | 4.17% | 8,211 |
| Jul 15, 2026 | 5.05 | 5.15 | 5.04 | 5.04 | 5.04 | 1.00% | 3,794 |
| Jul 14, 2026 | 5.05 | 5.05 | 4.99 | 4.99 | 4.99 | -1.38% | 2,866 |
| Jul 13, 2026 | 5.13 | 5.13 | 5.06 | 5.06 | 5.06 | - | 21,168 |
| Jul 10, 2026 | 5.12 | 5.20 | 5.06 | 5.06 | 5.06 | 0.20% | 5,706 |
| Jul 9, 2026 | 5.05 | 5.15 | 5.05 | 5.05 | 5.05 | -0.69% | 11,389 |
| Jul 8, 2026 | 5.04 | 5.12 | 5.03 | 5.09 | 5.09 | -3.88% | 7,606 |
| Jul 7, 2026 | 5.29 | 5.29 | 5.12 | 5.29 | 5.29 | -0.19% | 7,482 |
| Jul 6, 2026 | 5.27 | 5.30 | 5.09 | 5.30 | 5.30 | 0.76% | 19,722 |
| Jul 2, 2026 | 5.26 | 5.28 | 5.20 | 5.26 | 5.26 | 2.53% | 4,750 |
| Jul 1, 2026 | 5.19 | 5.19 | 5.08 | 5.13 | 5.13 | -2.84% | 18,532 |
| Jun 30, 2026 | 5.25 | 5.28 | 5.05 | 5.28 | 5.28 | 2.33% | 10,000 |
| Jun 29, 2026 | 5.29 | 5.29 | 5.15 | 5.16 | 5.16 | -2.46% | 14,587 |
| Jun 26, 2026 | 5.24 | 5.34 | 5.24 | 5.29 | 5.29 | 1.73% | 12,909 |
| Jun 25, 2026 | 5.38 | 5.38 | 5.19 | 5.20 | 5.20 | -4.94% | 5,123 |
| Jun 24, 2026 | 5.02 | 5.47 | 5.02 | 5.47 | 5.47 | 1.82% | 6,343 |
| Jun 23, 2026 | 5.22 | 5.37 | 5.22 | 5.37 | 5.37 | -2.33% | 2,689 |
| Jun 22, 2026 | 5.38 | 5.50 | 5.36 | 5.50 | 5.50 | 5.97% | 33,828 |
| Jun 18, 2026 | 5.15 | 5.55 | 5.15 | 5.19 | 5.19 | -0.57% | 9,712 |
| Jun 17, 2026 | 5.57 | 5.57 | 5.22 | 5.22 | 5.22 | 2.96% | 81,254 |
| Jun 16, 2026 | 5.42 | 5.42 | 5.07 | 5.07 | 5.07 | -1.74% | 25,221 |
| Jun 15, 2026 | 5.37 | 5.52 | 5.16 | 5.16 | 5.16 | -1.53% | 15,727 |
| Jun 12, 2026 | 5.14 | 5.48 | 5.11 | 5.24 | 5.24 | 4.38% | 14,736 |
| Jun 11, 2026 | 5.22 | 5.22 | 5.02 | 5.02 | 5.02 | - | 6,242 |
| Jun 10, 2026 | 5.15 | 5.26 | 5.02 | 5.02 | 5.02 | -5.46% | 16,128 |
| Jun 9, 2026 | 5.27 | 5.37 | 5.27 | 5.31 | 5.31 | 5.99% | 4,822 |
| Jun 8, 2026 | 5.24 | 5.42 | 5.01 | 5.01 | 5.01 | -6.18% | 8,255 |
| Jun 5, 2026 | 5.48 | 5.57 | 5.34 | 5.34 | 5.34 | 0.56% | 12,207 |
| Jun 4, 2026 | 5.25 | 5.63 | 5.25 | 5.31 | 5.31 | -5.18% | 5,828 |
| Jun 3, 2026 | 5.46 | 5.60 | 5.46 | 5.60 | 5.60 | 4.67% | 8,277 |
| Jun 2, 2026 | 5.23 | 5.70 | 5.23 | 5.35 | 5.35 | -2.90% | 11,924 |
| 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 |