Wienerberger AG (WBRBY)
OTCMKTS · Delayed Price · Currency is USD
5.29
+0.09 (1.73%)
At close: Jun 26, 2026
WBRBY Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |