Wienerberger AG (PRA:WIE)
Czech Republic · Delayed Price · Currency is CZK 550.00
-9.40 (-1.68%)
Last updated: Mar 24, 2026, 9:53 AM CET
PRA:WIE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 24, 2026 | 550.00 | 550.00 | 550.00 | 550.00 | - | -1.68% | - |
| Mar 23, 2026 | 536.80 | 559.40 | 535.00 | 559.40 | 559.40 | 2.04% | 32 |
| Mar 20, 2026 | 560.20 | 560.20 | 548.20 | 548.20 | 548.20 | -0.72% | 196 |
| Mar 19, 2026 | 575.40 | 575.40 | 552.20 | 552.20 | 552.20 | -6.57% | 275 |
| Mar 18, 2026 | 597.80 | 597.80 | 591.00 | 591.00 | 591.00 | 2.93% | 29 |
| Mar 17, 2026 | 573.00 | 574.20 | 573.00 | 574.20 | 574.20 | 0.21% | 28 |
| Mar 16, 2026 | 584.20 | 584.20 | 570.00 | 573.00 | 573.00 | -1.75% | 438 |
| Mar 13, 2026 | 585.00 | 585.00 | 583.20 | 583.20 | 583.20 | -2.74% | 130 |
| Mar 12, 2026 | 599.60 | 599.60 | 599.60 | 599.60 | 599.60 | -1.22% | 160 |
| Mar 11, 2026 | 600.00 | 607.00 | 600.00 | 607.00 | 607.00 | -0.33% | 160 |
| Mar 10, 2026 | 607.20 | 609.00 | 600.40 | 609.00 | 609.00 | 4.28% | 114 |
| Mar 9, 2026 | 572.60 | 585.20 | 572.60 | 584.00 | 584.00 | -5.68% | 64 |
| Mar 6, 2026 | 628.00 | 628.00 | 619.20 | 619.20 | 619.20 | -5.03% | 161 |
| Mar 5, 2026 | 649.40 | 657.40 | 649.40 | 652.00 | 652.00 | -3.83% | 149 |
| Feb 26, 2026 | 678.00 | 678.00 | 678.00 | 678.00 | 678.00 | -2.45% | 27 |
| Feb 25, 2026 | 690.60 | 695.00 | 688.20 | 695.00 | 695.00 | -8.36% | 79 |
| Feb 20, 2026 | 758.40 | 758.40 | 758.40 | 758.40 | 758.40 | 4.64% | 1 |
| Feb 13, 2026 | 743.20 | 743.20 | 724.80 | 724.80 | 724.80 | -3.54% | 120 |
| Feb 11, 2026 | 731.20 | 751.40 | 731.20 | 751.40 | 751.40 | 3.64% | 30 |
| Feb 10, 2026 | 723.00 | 725.00 | 723.00 | 725.00 | 725.00 | 1.31% | 76 |
| Feb 9, 2026 | 715.60 | 715.60 | 715.60 | 715.60 | 715.60 | 1.50% | 50 |
| Feb 5, 2026 | 705.00 | 705.00 | 705.00 | 705.00 | 705.00 | 0.43% | 40 |
| Feb 4, 2026 | 702.00 | 702.00 | 702.00 | 702.00 | 702.00 | 0.63% | 34 |
| Feb 3, 2026 | 702.00 | 702.00 | 697.60 | 697.60 | 697.60 | 2.26% | 66 |
| Feb 2, 2026 | 682.20 | 682.20 | 682.20 | 682.20 | 682.20 | 1.64% | 3 |
| Jan 30, 2026 | 672.20 | 689.60 | 671.20 | 671.20 | 671.20 | -5.81% | 110 |
| Jan 29, 2026 | 712.60 | 712.60 | 712.60 | 712.60 | 712.60 | 2.74% | 5 |
| Jan 26, 2026 | 693.60 | 693.60 | 693.60 | 693.60 | 693.60 | -0.94% | 2 |
| Jan 23, 2026 | 700.20 | 700.20 | 700.20 | 700.20 | 700.20 | -0.31% | 2 |
| Jan 22, 2026 | 698.60 | 702.40 | 698.60 | 702.40 | 702.40 | 5.59% | 112 |
| Jan 21, 2026 | 665.20 | 665.20 | 665.20 | 665.20 | 665.20 | -0.89% | 100 |
| Jan 20, 2026 | 671.20 | 671.20 | 671.20 | 671.20 | 671.20 | -6.20% | 20 |
| Jan 14, 2026 | 715.60 | 715.60 | 715.60 | 715.60 | 715.60 | 0.79% | 3 |
| Jan 13, 2026 | 710.00 | 710.00 | 710.00 | 710.00 | 710.00 | -2.15% | 200 |
| Jan 12, 2026 | 710.80 | 725.60 | 710.80 | 725.60 | 725.60 | -0.55% | 61 |
| Jan 7, 2026 | 728.80 | 729.60 | 727.60 | 729.60 | 729.60 | 1.05% | 74 |
| Dec 22, 2025 | 732.40 | 732.40 | 722.00 | 722.00 | 722.00 | -3.09% | 41 |
| Dec 17, 2025 | 745.00 | 745.00 | 745.00 | 745.00 | 745.00 | 0.54% | 50 |
| Dec 16, 2025 | 724.60 | 741.20 | 724.60 | 741.00 | 741.00 | 0.32% | 110 |
| Dec 15, 2025 | 738.60 | 738.60 | 738.60 | 738.60 | 738.60 | 4.41% | 2 |
| Dec 11, 2025 | 707.40 | 707.40 | 707.40 | 707.40 | 707.40 | 0.97% | 2 |
| Dec 8, 2025 | 710.00 | 710.00 | 700.60 | 700.60 | 700.60 | -1.32% | 32 |
| Nov 26, 2025 | 715.60 | 715.60 | 710.00 | 710.00 | 710.00 | -1.11% | 50 |
| Nov 25, 2025 | 700.00 | 718.00 | 700.00 | 718.00 | 718.00 | 4.88% | 300 |
| Nov 24, 2025 | 655.00 | 684.60 | 655.00 | 684.60 | 684.60 | 4.52% | 138 |
| Nov 21, 2025 | 645.20 | 655.00 | 645.20 | 655.00 | 655.00 | 0.89% | 112 |
| Nov 20, 2025 | 649.20 | 649.20 | 649.20 | 649.20 | 649.20 | 3.51% | 10 |
| Nov 19, 2025 | 627.20 | 627.20 | 627.20 | 627.20 | 627.20 | 0.55% | 5 |
| Nov 18, 2025 | 631.00 | 631.00 | 623.80 | 623.80 | 623.80 | -3.59% | 96 |
| Nov 14, 2025 | 647.00 | 647.00 | 647.00 | 647.00 | 647.00 | 0.12% | 70 |