Wienerberger AG (WBRBY)
OTCMKTS · Delayed Price · Currency is USD
3.940
+0.030 (0.77%)
At close: Sep 25, 2026
WBRBY Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 28, 2026 | 4.68 | 4.68 | 4.52 | 4.64 | 4.64 | -0.64% | 11,254 |
| Aug 27, 2026 | 4.67 | 4.67 | 4.48 | 4.67 | 4.67 | 4.47% | 8,802 |
| Aug 26, 2026 | 4.63 | 4.74 | 4.47 | 4.47 | 4.47 | -0.22% | 10,936 |
| Aug 25, 2026 | 4.55 | 4.65 | 4.48 | 4.48 | 4.48 | 0.90% | 12,150 |
| Aug 24, 2026 | 4.46 | 4.57 | 4.33 | 4.44 | 4.44 | -1.11% | 22,232 |
| Aug 21, 2026 | 4.55 | 4.60 | 4.48 | 4.49 | 4.49 | 1.02% | 8,474 |
| Aug 20, 2026 | 4.45 | 4.58 | 4.35 | 4.45 | 4.44 | 0.22% | 11,881 |
| Aug 19, 2026 | 4.47 | 4.53 | 4.34 | 4.44 | 4.44 | 0.73% | 8,836 |
| Aug 18, 2026 | 4.55 | 4.55 | 4.40 | 4.40 | 4.40 | -5.26% | 5,800 |
| Aug 17, 2026 | 4.56 | 4.70 | 4.55 | 4.65 | 4.65 | -2.57% | 7,719 |
| Aug 14, 2026 | 4.70 | 4.82 | 4.70 | 4.77 | 4.77 | -0.75% | 8,073 |
| Aug 13, 2026 | 4.78 | 4.81 | 4.73 | 4.81 | 4.81 | 2.47% | 7,368 |
| Aug 12, 2026 | 4.72 | 4.86 | 4.69 | 4.69 | 4.69 | -2.41% | 3,493 |
| Aug 11, 2026 | 4.94 | 4.96 | 4.81 | 4.81 | 4.81 | -0.70% | 5,447 |
| 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 |