Wienerberger AG (PRA:WIE)
Czech Republic · Delayed Price · Currency is CZK 710.00
-8.00 (-1.11%)
At close: Nov 26, 2025
Wienerberger AG Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 13, 2025 | 646.20 | 646.20 | 646.20 | 646.20 | 646.20 | 2.44% | 19 |
| Nov 11, 2025 | 630.80 | 630.80 | 630.80 | 630.80 | 630.80 | 4.06% | 1 |
| Nov 10, 2025 | 606.20 | 606.20 | 606.20 | 606.20 | 606.20 | -1.49% | 2 |
| Nov 7, 2025 | 620.00 | 620.00 | 614.40 | 615.40 | 615.40 | -2.38% | 411 |
| Nov 6, 2025 | 630.40 | 630.40 | 630.40 | 630.40 | 630.40 | 1.03% | 14 |
| Nov 4, 2025 | 625.60 | 625.60 | 624.00 | 624.00 | 624.00 | -1.11% | 14 |
| Nov 3, 2025 | 633.20 | 636.80 | 631.00 | 631.00 | 631.00 | -0.79% | 74 |
| Oct 31, 2025 | 641.00 | 641.00 | 636.00 | 636.00 | 636.00 | -0.63% | 334 |
| Oct 30, 2025 | 640.00 | 640.00 | 640.00 | 640.00 | 640.00 | -1.17% | 70 |
| Oct 20, 2025 | 647.80 | 647.80 | 647.60 | 647.60 | 647.60 | 0.43% | 470 |
| Oct 17, 2025 | 644.80 | 644.80 | 644.80 | 644.80 | 644.80 | 0.75% | 1,000 |
| Oct 16, 2025 | 643.40 | 643.40 | 640.00 | 640.00 | 640.00 | -0.62% | 133 |
| Oct 15, 2025 | 645.00 | 645.00 | 644.00 | 644.00 | 644.00 | -0.46% | 47 |
| Oct 14, 2025 | 665.20 | 665.20 | 646.40 | 647.00 | 647.00 | -2.74% | 123 |
| Oct 10, 2025 | 666.00 | 666.00 | 665.20 | 665.20 | 665.20 | -1.48% | 30 |
| Oct 6, 2025 | 675.20 | 675.20 | 675.20 | 675.20 | 675.20 | 0.48% | 10 |
| Sep 30, 2025 | 658.00 | 672.00 | 658.00 | 672.00 | 672.00 | 2.13% | 26 |
| Sep 29, 2025 | 658.00 | 658.00 | 658.00 | 658.00 | 658.00 | -1.59% | 2 |
| Sep 26, 2025 | 689.80 | 689.80 | 668.60 | 668.60 | 668.60 | -5.56% | 523 |
| Sep 25, 2025 | 708.00 | 708.00 | 708.00 | 708.00 | 708.00 | 2.61% | 20 |
| Sep 24, 2025 | 716.00 | 716.00 | 690.00 | 690.00 | 690.00 | -3.63% | 73 |
| Sep 19, 2025 | 716.00 | 716.00 | 716.00 | 716.00 | 716.00 | 1.22% | 16 |
| Sep 16, 2025 | 707.40 | 707.40 | 707.40 | 707.40 | 707.40 | -0.65% | 1 |
| Sep 11, 2025 | 712.00 | 712.00 | 712.00 | 712.00 | 712.00 | -0.22% | 10 |
| Sep 9, 2025 | 714.40 | 714.40 | 713.60 | 713.60 | 713.60 | -1.30% | 39 |
| Sep 4, 2025 | 725.80 | 725.80 | 723.00 | 723.00 | 723.00 | -0.69% | 21 |
| Sep 3, 2025 | 728.00 | 728.00 | 728.00 | 728.00 | 728.00 | -0.27% | 30 |
| Sep 2, 2025 | 741.60 | 741.60 | 730.00 | 730.00 | 730.00 | -3.69% | 184 |
| Aug 28, 2025 | 758.00 | 758.00 | 758.00 | 758.00 | 758.00 | -1.76% | 50 |
| Aug 22, 2025 | 771.60 | 771.60 | 771.60 | 771.60 | 771.60 | -3.79% | 55 |
| Aug 20, 2025 | 802.00 | 802.00 | 802.00 | 802.00 | 802.00 | 0.88% | 25 |
| Aug 19, 2025 | 795.00 | 795.00 | 795.00 | 795.00 | 795.00 | 0.79% | 20 |
| Aug 13, 2025 | 790.00 | 790.00 | 788.80 | 788.80 | 788.80 | -0.50% | 100 |
| Aug 11, 2025 | 793.20 | 793.20 | 792.80 | 792.80 | 792.80 | 7.86% | 188 |
| Aug 7, 2025 | 735.00 | 735.00 | 735.00 | 735.00 | 735.00 | 1.21% | 3 |
| Aug 5, 2025 | 726.20 | 726.20 | 726.20 | 726.20 | 726.20 | 1.23% | 10 |
| Aug 1, 2025 | 717.40 | 717.40 | 717.40 | 717.40 | 717.40 | -5.46% | 20 |
| Jul 24, 2025 | 758.80 | 758.80 | 758.80 | 758.80 | 758.80 | 3.60% | 3 |
| Jul 23, 2025 | 732.40 | 732.40 | 732.40 | 732.40 | 732.40 | 2.98% | 50 |
| Jul 22, 2025 | 730.00 | 730.00 | 711.20 | 711.20 | 711.20 | -2.04% | 57 |
| Jul 16, 2025 | 736.00 | 736.00 | 726.00 | 726.00 | 726.00 | -2.42% | 69 |
| Jul 15, 2025 | 744.00 | 744.00 | 744.00 | 744.00 | 744.00 | 1.47% | 27 |